JOHNSON ELECTRIC HOLDINGS LIMITED: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00179	1984-07-11			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-08-26	0	19.42	19.42	19.43	19.21	19.98	4,195,013	81,724,125	19.481	19.42	19.42	19.43	19.21	19.98	4,195,013	19.481	-1.27%
2026-08-25	0	19.67	19.67	19.68	19.40	19.90	2,401,084	47,198,670	19.657	19.67	19.67	19.68	19.40	19.90	2,401,084	19.657	-0.41%
2026-08-24	0	19.75	19.71	19.75	19.64	20.62	2,811,685	55,819,544	19.853	19.75	19.71	19.75	19.64	20.62	2,811,685	19.853	-2.61%
2026-08-21	0	20.28	20.22	20.28	19.98	20.46	3,794,430	76,494,539	20.160	20.28	20.22	20.28	19.98	20.46	3,794,430	20.160	1.00%
2026-08-20	0	20.08	20.06	20.08	19.88	20.58	2,274,299	45,859,365	20.164	20.08	20.06	20.08	19.88	20.58	2,274,299	20.164	1.01%
2026-08-19	0	19.88	19.86	19.88	19.71	20.68	6,007,953	119,863,133	19.951	19.88	19.86	19.88	19.71	20.68	6,007,953	19.951	-5.87%
2026-08-18	0	21.12	21.12	21.14	20.54	21.50	3,635,846	76,117,950	20.935	21.12	21.12	21.14	20.54	21.50	3,635,846	20.935	-0.09%
2026-08-17	0	21.14	21.14	21.16	20.00	21.16	4,802,304	99,377,234	20.694	21.14	21.14	21.16	20.00	21.16	4,802,304	20.694	4.24%
2026-08-14	0	20.28	20.26	20.28	20.04	20.78	3,960,586	80,391,979	20.298	20.28	20.26	20.28	20.04	20.78	3,960,586	20.298	-1.65%
2026-08-13	0	20.62	20.52	20.62	20.26	21.30	8,224,388	171,214,079	20.818	20.62	20.52	20.62	20.26	21.30	8,224,388	20.818	4.09%
2026-08-12	0	19.81	19.79	19.81	19.13	20.06	3,710,986	72,805,848	19.619	19.81	19.79	19.81	19.13	20.06	3,710,986	19.619	0.56%
2026-08-11	0	19.70	19.69	19.70	19.31	20.10	3,782,950	74,707,540	19.748	19.70	19.69	19.70	19.31	20.10	3,782,950	19.748	0.31%
2026-08-10	0	19.64	19.63	19.64	19.35	20.10	3,556,500	69,628,773	19.578	19.64	19.63	19.64	19.35	20.10	3,556,500	19.578	-0.96%
2026-08-07	0	19.83	19.80	19.83	18.93	19.90	3,217,050	62,778,086	19.514	19.83	19.80	19.83	18.93	19.90	3,217,050	19.514	1.69%
2026-08-06	0	19.50	19.44	19.50	19.28	20.18	4,886,785	95,886,899	19.622	19.50	19.44	19.50	19.28	20.18	4,886,785	19.622	-2.50%
2026-08-05	0	20.00	20.00	20.02	19.25	20.24	6,311,524	124,748,991	19.765	20.00	20.00	20.02	19.25	20.24	6,311,524	19.765	2.62%
2026-08-04	0	19.49	19.49	19.50	19.10	19.83	6,517,010	127,291,823	19.532	19.49	19.49	19.50	19.10	19.83	6,517,010	19.532	1.04%
2026-08-03	0	19.29	19.28	19.29	18.30	19.60	7,644,161	146,771,557	19.200	19.29	19.28	19.29	18.30	19.60	7,644,161	19.200	3.77%
2026-07-31	0	18.59	18.59	18.60	17.80	18.99	16,100,000	297,547,677	18.481	18.59	18.59	18.60	17.80	18.99	16,100,000	18.481	8.40%
2026-07-30	0	17.15	17.14	17.15	16.70	17.84	7,632,500	130,907,795	17.151	17.15	17.14	17.15	16.70	17.84	7,632,500	17.151	-1.89%
2026-07-29	0	17.48	17.48	17.49	16.80	17.96	10,633,850	184,189,019	17.321	17.48	17.48	17.49	16.80	17.96	10,633,850	17.321	3.92%
2026-07-28	0	16.82	16.79	16.82	16.57	17.58	5,744,103	96,933,413	16.875	16.82	16.79	16.82	16.57	17.58	5,744,103	16.875	-3.50%
2026-07-27	0	17.43	17.42	17.43	16.90	17.45	7,957,430	136,535,842	17.158	17.43	17.42	17.43	16.90	17.45	7,957,430	17.158	0.98%
2026-07-24	0	17.26	17.24	17.26	16.92	17.51	7,764,105	132,896,359	17.117	17.26	17.24	17.26	16.92	17.51	7,764,105	17.117	-2.15%
2026-07-23	0	17.64	17.64	17.65	17.19	17.71	6,616,781	115,336,566	17.431	17.64	17.64	17.65	17.19	17.71	6,616,781	17.431	0.74%
2026-07-22	0	17.51	17.50	17.51	17.30	18.01	4,298,000	75,723,915	17.618	17.51	17.50	17.51	17.30	18.01	4,298,000	17.618	-1.46%
2026-07-21	0	17.77	17.72	17.77	16.72	17.95	9,241,800	159,528,989	17.262	17.77	17.72	17.77	16.72	17.95	9,241,800	17.262	1.54%
2026-07-20	0	17.94	17.93	17.94	17.50	18.07	9,988,882	177,740,970	17.794	17.50	17.49	17.50	17.07	17.63	10,240,031	17.357	2.34%
2026-07-17	0	17.53	17.50	17.53	17.04	19.60	13,749,000	244,611,073	17.791	17.10	17.07	17.10	16.62	19.12	14,094,689	17.355	-10.65%
2026-07-16	0	19.62	19.55	19.62	19.10	19.93	4,457,860	87,454,299	19.618	19.14	19.07	19.14	18.63	19.44	4,569,943	19.137	1.34%
2026-07-15	0	19.36	19.35	19.36	18.83	19.55	7,513,902	144,546,083	19.237	18.89	18.88	18.89	18.37	19.07	7,702,823	18.765	0.68%
2026-07-14	0	19.23	19.20	19.23	18.26	19.32	9,170,920	172,284,065	18.786	18.76	18.73	18.76	17.81	18.85	9,401,503	18.325	-0.47%
2026-07-13	0	19.32	19.30	19.32	18.83	20.86	12,325,000	238,374,995	19.341	18.85	18.83	18.85	18.37	20.35	12,634,886	18.866	-6.30%
2026-07-10	0	20.62	20.62	20.64	20.04	21.66	7,964,357	167,182,936	20.991	20.11	20.11	20.13	19.55	21.13	8,164,604	20.477	2.08%
2026-07-09	0	20.20	20.18	20.20	19.88	20.92	8,644,455	174,751,258	20.215	19.70	19.69	19.70	19.39	20.41	8,861,801	19.720	-3.44%
2026-07-08	0	20.92	20.90	20.92	20.40	21.86	14,045,191	292,891,028	20.853	20.41	20.39	20.41	19.90	21.32	14,398,327	20.342	-4.30%
2026-07-07	0	21.86	21.84	21.86	21.64	23.62	10,611,500	237,448,293	22.377	21.32	21.30	21.32	21.11	23.04	10,878,303	21.828	-6.18%
2026-07-06	0	23.30	23.24	23.30	22.30	23.90	10,361,944	237,626,012	22.933	22.73	22.67	22.73	21.75	23.31	10,622,473	22.370	-1.60%
2026-07-03	0	23.68	23.68	23.70	20.28	23.68	11,967,662	272,593,673	22.778	23.10	23.10	23.12	19.78	23.10	12,268,563	22.219	14.84%
2026-07-02	0	20.62	20.60	20.62	19.18	20.74	16,109,611	322,012,670	19.989	20.11	20.09	20.11	18.71	20.23	16,514,653	19.499	6.23%
2026-06-30	0	19.41	19.40	19.41	18.73	19.78	10,711,210	207,408,592	19.364	18.93	18.92	18.93	18.27	19.29	10,980,520	18.889	2.32%
2026-06-29	0	18.97	18.96	18.97	18.92	21.56	14,335,625	282,160,593	19.682	18.50	18.49	18.50	18.46	21.03	14,696,064	19.200	-12.01%
2026-06-26	0	21.56	21.50	21.56	21.00	24.10	22,014,093	481,321,223	21.864	21.03	20.97	21.03	20.48	23.51	22,567,590	21.328	-10.54%
2026-06-25	0	24.10	24.08	24.10	22.38	24.46	12,531,000	294,272,454	23.484	23.51	23.49	23.51	21.83	23.86	12,846,065	22.908	4.69%
2026-06-24	0	23.02	23.00	23.02	22.70	23.98	6,209,542	143,467,783	23.104	22.46	22.44	22.46	22.14	23.39	6,365,668	22.538	-2.37%
2026-06-23	0	23.58	23.56	23.58	23.22	24.50	6,982,210	164,963,965	23.626	23.00	22.98	23.00	22.65	23.90	7,157,763	23.047	-1.59%
2026-06-22	0	23.96	23.94	23.96	22.62	24.50	14,842,903	350,946,674	23.644	23.37	23.35	23.37	22.07	23.90	15,216,096	23.064	5.46%
2026-06-18	0	22.72	22.72	23.00	22.68	24.22	8,174,085	188,293,109	23.035	22.16	22.16	22.44	22.12	23.63	8,379,605	22.470	-4.54%
2026-06-17	0	23.80	23.78	23.80	21.66	24.42	11,746,501	278,851,708	23.739	23.22	23.20	23.22	21.13	23.82	12,041,842	23.157	7.21%
2026-06-16	0	22.20	22.12	22.20	21.72	22.98	8,413,443	185,796,110	22.083	21.66	21.58	21.66	21.19	22.42	8,624,981	21.542	-2.37%
2026-06-15	0	22.74	22.70	22.74	21.98	22.98	6,285,224	142,058,844	22.602	22.18	22.14	22.18	21.44	22.42	6,443,252	22.048	5.28%
2026-06-12	0	21.60	21.54	21.60	21.38	22.74	7,012,610	153,859,796	21.940	21.07	21.01	21.07	20.86	22.18	7,188,927	21.402	-0.46%
2026-06-11	0	21.70	21.68	21.70	21.20	22.26	6,330,606	136,622,531	21.581	21.17	21.15	21.17	20.68	21.71	6,489,776	21.052	-3.64%
2026-06-10	0	22.52	22.44	22.52	21.50	23.68	13,039,907	288,625,819	22.134	21.97	21.89	21.97	20.97	23.10	13,367,768	21.591	-4.90%
2026-06-09	0	23.68	23.66	23.68	23.22	24.20	4,944,898	116,867,445	23.634	23.10	23.08	23.10	22.65	23.61	5,069,227	23.054	-2.15%
2026-06-08	0	24.20	24.18	24.20	23.72	24.88	9,925,916	240,939,006	24.274	23.61	23.59	23.61	23.14	24.27	10,175,482	23.678	-4.12%
2026-06-05	0	25.24	25.20	25.24	24.72	26.34	11,473,504	291,781,121	25.431	24.62	24.58	24.62	24.11	25.69	11,761,981	24.807	-5.40%
2026-06-04	0	26.68	26.64	26.68	24.80	27.58	11,414,500	305,059,420	26.726	26.03	25.99	26.03	24.19	26.90	11,701,493	26.070	5.12%
2026-06-03	0	25.38	25.36	25.38	25.20	26.32	5,823,007	148,946,854	25.579	24.76	24.74	24.76	24.58	25.67	5,969,414	24.952	-2.76%
2026-06-02	0	26.10	26.08	26.14	25.60	27.00	7,442,223	194,238,770	26.100	25.46	25.44	25.50	24.97	26.34	7,629,342	25.459	-0.91%
2026-06-01	0	26.34	26.34	26.38	25.06	27.80	19,976,400	530,069,885	26.535	25.69	25.69	25.73	24.45	27.12	20,478,664	25.884	3.21%
2026-05-29	0	25.52	25.50	25.52	25.20	28.26	14,044,416	367,531,074	26.169	24.89	24.87	24.89	24.58	27.57	14,397,533	25.527	3.32%
2026-05-28	0	24.70	24.68	24.70	24.02	26.30	7,170,750	177,243,160	24.718	24.09	24.07	24.09	23.43	25.65	7,351,043	24.111	-4.63%
2026-05-27	0	25.90	25.86	25.90	25.64	26.96	9,587,904	250,178,464	26.093	25.26	25.23	25.26	25.01	26.30	9,828,971	25.453	-4.07%
2026-05-26	0	27.00	26.98	27.00	26.90	29.80	12,395,405	343,477,389	27.710	26.34	26.32	26.34	26.24	29.07	12,707,061	27.030	-6.96%
2026-05-22	0	29.02	29.02	29.04	27.80	30.50	18,783,379	552,735,835	29.427	28.31	28.31	28.33	27.12	29.75	19,255,647	28.705	6.61%
2026-05-21	0	27.22	27.22	27.24	26.12	28.42	15,512,382	426,585,448	27.500	26.55	26.55	26.57	25.48	27.72	15,902,408	26.825	6.25%
2026-05-20	0	25.62	25.60	25.62	25.38	26.30	4,524,270	116,188,565	25.681	24.99	24.97	24.99	24.76	25.65	4,638,023	25.051	-2.73%
2026-05-19	0	26.34	26.28	26.34	25.74	26.82	4,530,111	118,884,472	26.243	25.69	25.64	25.69	25.11	26.16	4,644,011	25.600	-1.79%
2026-05-18	0	26.82	26.76	26.82	26.52	27.76	8,687,050	234,276,336	26.968	26.16	26.10	26.16	25.87	27.08	8,905,467	26.307	-4.62%
2026-05-15	0	28.12	28.00	28.12	27.10	28.98	15,386,403	430,347,271	27.969	27.43	27.31	27.43	26.44	28.27	15,773,261	27.283	-0.28%
2026-05-14	0	28.20	28.20	28.22	28.10	30.50	9,208,175	264,334,544	28.707	27.51	27.51	27.53	27.41	29.75	9,439,695	28.002	-5.18%
2026-05-13	0	29.74	29.68	29.74	28.52	29.98	9,848,620	289,014,029	29.346	29.01	28.95	29.01	27.82	29.24	10,096,242	28.626	1.09%
2026-05-12	0	29.42	29.40	29.42	27.80	30.02	13,176,718	384,995,079	29.218	28.70	28.68	28.70	27.12	29.28	13,508,018	28.501	2.15%
2026-05-11	0	28.80	28.80	28.82	26.80	29.16	17,545,524	493,405,863	28.121	28.09	28.09	28.11	26.14	28.44	17,986,669	27.432	2.06%
2026-05-08	0	28.22	28.22	28.24	27.70	30.72	29,448,900	858,934,397	29.167	27.53	27.53	27.55	27.02	29.97	30,189,329	28.452	0.79%
2026-05-07	0	28.00	28.00	28.02	22.62	28.48	36,124,497	968,615,470	26.813	27.31	27.31	27.33	22.07	27.78	37,032,770	26.156	19.97%
2026-05-06	0	23.34	23.32	23.34	20.72	24.12	21,336,500	492,090,872	23.063	22.77	22.75	22.77	20.21	23.53	21,872,961	22.498	11.67%
2026-05-05	0	20.90	20.88	20.90	20.18	20.96	1,267,572	26,094,498	20.586	20.39	20.37	20.39	19.69	20.45	1,299,442	20.081	0.10%
2026-05-04	0	20.88	20.84	20.88	20.44	21.24	1,295,000	26,887,141	20.762	20.37	20.33	20.37	19.94	20.72	1,327,560	20.253	-0.10%
2026-04-30	0	20.90	20.88	20.90	20.80	21.12	1,695,625	35,416,189	20.887	20.39	20.37	20.39	20.29	20.60	1,738,258	20.375	-1.32%
2026-04-29	0	21.18	21.10	21.18	21.00	21.36	3,273,000	69,265,635	21.163	20.66	20.58	20.66	20.48	20.84	3,355,293	20.644	0.28%
2026-04-28	0	21.12	21.12	21.14	21.00	21.46	2,909,625	61,577,939	21.164	20.60	20.60	20.62	20.48	20.93	2,982,781	20.644	-1.31%
2026-04-27	0	21.40	21.36	21.40	20.96	21.48	2,909,230	62,081,848	21.340	20.88	20.84	20.88	20.45	20.95	2,982,376	20.816	1.81%
2026-04-24	0	21.02	21.00	21.02	20.40	21.06	3,254,100	67,683,352	20.799	20.50	20.48	20.50	19.90	20.54	3,335,917	20.289	0.96%
2026-04-23	0	20.82	20.76	20.82	20.74	21.58	5,703,330	119,695,156	20.987	20.31	20.25	20.31	20.23	21.05	5,846,728	20.472	-2.25%
2026-04-22	0	21.30	21.30	21.32	20.94	24.30	21,537,399	464,621,099	21.573	20.78	20.78	20.80	20.43	23.70	22,078,911	21.044	-17.06%
2026-04-21	0	25.68	25.66	25.68	24.68	25.68	2,682,782	67,796,869	25.271	25.05	25.03	25.05	24.07	25.05	2,750,235	24.651	1.34%
2026-04-20	0	25.34	25.32	25.34	25.16	25.68	1,400,884	35,482,604	25.329	24.72	24.70	24.72	24.54	25.05	1,436,106	24.708	-0.08%
2026-04-17	0	25.36	25.36	25.38	25.16	26.04	3,952,500	100,183,845	25.347	24.74	24.74	24.76	24.54	25.40	4,051,877	24.725	-1.32%
2026-04-16	0	25.70	25.70	25.72	25.52	26.80	4,266,000	110,067,200	25.801	25.07	25.07	25.09	24.89	26.14	4,373,259	25.168	-0.77%
2026-04-15	0	25.90	25.82	25.90	25.66	26.60	3,049,160	79,099,740	25.941	25.26	25.19	25.26	25.03	25.95	3,125,825	25.305	-0.38%
2026-04-14	0	26.00	25.94	26.00	25.74	26.58	2,752,654	71,484,785	25.969	25.36	25.30	25.36	25.11	25.93	2,821,864	25.332	0.85%
2026-04-13	0	25.78	25.78	25.82	25.10	26.08	4,045,603	103,682,893	25.629	25.15	25.15	25.19	24.48	25.44	4,147,321	25.000	-1.83%
2026-04-10	0	26.26	26.26	26.28	25.92	26.80	2,029,099	53,364,725	26.300	25.62	25.62	25.64	25.28	26.14	2,080,116	25.655	2.58%
2026-04-09	0	25.60	25.58	25.60	25.48	26.16	930,117	23,921,804	25.719	24.97	24.95	24.97	24.86	25.52	953,503	25.088	-1.31%
2026-04-08	0	25.94	25.92	25.94	24.74	26.20	3,438,898	88,261,195	25.666	25.30	25.28	25.30	24.13	25.56	3,525,362	25.036	7.19%
2026-04-02	0	24.20	24.20	24.22	23.98	25.22	2,711,936	65,817,334	24.270	23.61	23.61	23.63	23.39	24.60	2,780,122	23.674	-2.81%
2026-04-01	0	24.90	24.82	24.90	23.72	25.08	2,781,005	68,371,542	24.585	24.29	24.21	24.29	23.14	24.46	2,850,927	23.982	6.87%
2026-03-31	0	23.30	23.26	23.30	22.70	23.98	4,254,750	99,695,195	23.432	22.73	22.69	22.73	22.14	23.39	4,361,727	22.857	1.57%
2026-03-30	0	22.94	22.84	22.96	22.66	23.60	2,888,327	66,076,811	22.877	22.38	22.28	22.40	22.10	23.02	2,960,948	22.316	-3.94%
2026-03-27	0	23.88	23.86	23.88	23.02	24.16	2,223,428	52,689,028	23.697	23.29	23.27	23.29	22.46	23.57	2,279,331	23.116	1.36%
2026-03-26	0	23.56	23.50	23.56	23.28	24.52	2,939,000	69,375,460	23.605	22.98	22.92	22.98	22.71	23.92	3,012,895	23.026	-3.84%
2026-03-25	0	24.50	24.40	24.50	23.90	24.74	4,427,500	107,315,705	24.238	23.90	23.80	23.90	23.31	24.13	4,538,820	23.644	0.99%
2026-03-24	0	24.26	24.26	24.28	23.00	24.28	2,669,316	63,003,006	23.603	23.66	23.66	23.68	22.44	23.68	2,736,430	23.024	3.85%
2026-03-23	0	23.36	23.36	23.38	22.98	24.08	6,497,284	151,669,784	23.344	22.79	22.79	22.81	22.42	23.49	6,660,644	22.771	-3.55%
2026-03-20	0	24.22	24.22	24.24	24.20	25.46	4,760,728	116,446,355	24.460	23.63	23.63	23.65	23.61	24.84	4,880,426	23.860	-3.12%
2026-03-19	0	25.00	24.96	25.00	24.84	25.70	4,205,100	105,783,844	25.156	24.39	24.35	24.39	24.23	25.07	4,310,828	24.539	-4.87%
2026-03-18	0	26.28	26.24	26.28	25.74	26.60	2,798,524	73,110,257	26.125	25.64	25.60	25.64	25.11	25.95	2,868,887	25.484	1.15%
2026-03-17	0	25.98	25.96	25.98	25.90	26.78	2,618,000	68,896,250	26.316	25.34	25.32	25.34	25.26	26.12	2,683,824	25.671	0.00%
2026-03-16	0	25.98	25.94	25.98	25.26	26.20	2,464,425	63,305,323	25.688	25.34	25.30	25.34	24.64	25.56	2,526,388	25.058	-0.15%
2026-03-13	0	26.02	26.00	26.02	25.66	26.70	3,591,303	93,477,488	26.029	25.38	25.36	25.38	25.03	26.05	3,681,599	25.390	-2.62%
2026-03-12	0	26.72	26.72	26.74	26.42	27.58	2,258,696	60,679,524	26.865	26.06	26.06	26.08	25.77	26.90	2,315,486	26.206	0.45%
2026-03-11	0	26.60	26.58	26.60	26.54	27.72	3,277,182	88,754,227	27.082	25.95	25.93	25.95	25.89	27.04	3,359,580	26.418	-3.13%
2026-03-10	0	27.46	27.46	27.48	26.34	27.56	5,216,716	140,661,968	26.964	26.79	26.79	26.81	25.69	26.88	5,347,879	26.302	5.62%
2026-03-09	0	26.00	25.98	26.00	24.70	26.20	5,385,500	136,819,140	25.405	25.36	25.34	25.36	24.09	25.56	5,520,907	24.782	-3.20%
2026-03-06	0	26.86	26.86	26.90	26.82	27.76	4,301,482	116,676,469	27.125	26.20	26.20	26.24	26.16	27.08	4,409,634	26.459	-2.68%
2026-03-05	0	27.60	27.54	27.60	27.18	28.80	5,508,040	154,211,046	27.997	26.92	26.86	26.92	26.51	28.09	5,646,528	27.311	1.40%
2026-03-04	0	27.22	27.22	27.26	26.50	28.08	5,803,057	157,013,942	27.057	26.55	26.55	26.59	25.85	27.39	5,948,962	26.394	-1.66%
2026-03-03	0	27.68	27.68	27.72	27.68	30.92	6,767,620	194,309,051	28.712	27.00	27.00	27.04	27.00	30.16	6,937,777	28.007	-6.49%
2026-03-02	0	29.60	29.60	29.62	28.76	30.90	12,559,841	371,682,493	29.593	28.87	28.87	28.89	28.05	30.14	12,875,631	28.867	-4.64%
2026-02-27	0	31.04	31.04	31.06	26.02	32.24	35,213,104	1,064,607,665	30.233	30.28	30.28	30.30	25.38	31.45	36,098,462	29.492	17.40%
2026-02-26	0	26.44	26.44	26.46	26.26	27.08	2,839,396	75,541,541	26.605	25.79	25.79	25.81	25.62	26.42	2,910,787	25.952	-3.08%
2026-02-25	0	27.28	27.24	27.28	26.70	27.36	2,096,745	56,969,508	27.170	26.61	26.57	26.61	26.05	26.69	2,149,463	26.504	1.49%
2026-02-24	0	26.88	26.84	26.88	26.60	27.36	2,186,055	58,493,078	26.757	26.22	26.18	26.22	25.95	26.69	2,241,019	26.101	-3.31%
2026-02-23	0	27.80	27.72	27.80	27.42	28.08	1,628,035	45,210,437	27.770	27.12	27.04	27.12	26.75	27.39	1,668,968	27.089	1.83%
2026-02-20	0	27.30	27.16	27.30	27.10	28.28	2,198,417	60,611,071	27.570	26.63	26.49	26.63	26.44	27.59	2,253,691	26.894	0.00%
2026-02-16	0	27.30	27.10	27.30	26.30	27.36	514,000	13,832,208	26.911	26.63	26.44	26.63	25.65	26.69	526,923	26.251	-0.22%
2026-02-13	0	27.36	27.28	27.36	26.70	27.82	2,242,923	61,238,292	27.303	26.69	26.61	26.69	26.05	27.14	2,299,316	26.633	-0.07%
2026-02-12	0	27.38	27.36	27.40	26.88	27.56	2,026,197	55,048,105	27.168	26.71	26.69	26.73	26.22	26.88	2,077,141	26.502	0.15%
2026-02-11	0	27.34	27.32	27.34	26.78	27.58	3,034,680	83,052,387	27.368	26.67	26.65	26.67	26.12	26.90	3,110,981	26.697	1.03%
2026-02-10	0	27.06	27.06	27.08	26.38	27.38	2,498,723	67,556,075	27.036	26.40	26.40	26.42	25.73	26.71	2,561,548	26.373	0.97%
2026-02-09	0	26.80	26.78	26.80	26.46	26.96	2,812,147	75,058,906	26.691	26.14	26.12	26.14	25.81	26.30	2,882,852	26.036	2.13%
2026-02-06	0	26.24	26.22	26.24	25.78	26.88	3,016,068	79,401,122	26.326	25.60	25.58	25.60	25.15	26.22	3,091,901	25.680	-1.50%
2026-02-05	0	26.64	26.60	26.64	26.06	26.64	1,434,000	37,721,013	26.305	25.99	25.95	25.99	25.42	25.99	1,470,055	25.660	0.00%
2026-02-04	0	26.64	26.48	26.64	26.32	26.80	2,525,897	66,987,330	26.520	25.99	25.83	25.99	25.67	26.14	2,589,405	25.870	-0.15%
2026-02-03	0	26.68	26.58	26.68	26.12	26.86	5,342,187	141,830,230	26.549	26.03	25.93	26.03	25.48	26.20	5,476,505	25.898	2.62%
2026-02-02	0	26.00	25.90	26.00	25.68	27.22	5,707,387	148,388,636	25.999	25.36	25.26	25.36	25.05	26.55	5,850,887	25.362	-3.63%
2026-01-30	0	26.98	26.82	27.00	26.58	27.34	4,663,709	125,550,140	26.921	26.32	26.16	26.34	25.93	26.67	4,780,968	26.260	-1.32%
2026-01-29	0	27.34	27.32	27.34	27.28	27.98	3,168,038	87,023,758	27.469	26.67	26.65	26.67	26.61	27.29	3,247,692	26.796	-2.15%
2026-01-28	0	27.94	27.90	27.94	27.62	28.40	3,821,387	106,543,275	27.881	27.25	27.22	27.25	26.94	27.70	3,917,468	27.197	-1.55%
2026-01-27	0	28.38	28.38	28.40	27.14	28.54	4,147,300	116,182,130	28.014	27.68	27.68	27.70	26.47	27.84	4,251,575	27.327	3.35%
2026-01-26	0	27.46	27.42	27.46	27.22	28.40	6,825,194	187,793,368	27.515	26.79	26.75	26.79	26.55	27.70	6,996,799	26.840	-3.38%
2026-01-23	0	28.42	28.42	28.44	28.04	30.12	10,865,729	311,580,553	28.676	27.72	27.72	27.74	27.35	29.38	11,138,924	27.972	-7.31%
2026-01-22	0	30.66	30.64	30.66	29.50	30.78	6,892,221	208,228,739	30.212	29.91	29.89	29.91	28.78	30.03	7,065,511	29.471	4.29%
2026-01-21	0	29.40	29.38	29.40	27.36	29.48	7,758,920	223,286,733	28.778	28.68	28.66	28.68	26.69	28.76	7,954,001	28.072	4.93%
2026-01-20	0	28.02	28.00	28.02	27.84	29.78	9,144,500	258,583,157	28.277	27.33	27.31	27.33	27.16	29.05	9,374,419	27.584	-5.27%
2026-01-19	0	29.58	29.56	29.58	28.50	30.18	7,454,746	220,038,712	29.517	28.85	28.84	28.85	27.80	29.44	7,642,180	28.793	1.30%
2026-01-16	0	29.20	29.16	29.20	28.98	29.78	4,729,674	138,561,145	29.296	28.48	28.44	28.48	28.27	29.05	4,848,592	28.578	0.34%
2026-01-15	0	29.10	29.06	29.10	28.60	29.68	2,923,453	84,690,819	28.969	28.39	28.35	28.39	27.90	28.95	2,996,957	28.259	-0.61%
2026-01-14	0	29.28	29.28	29.30	28.68	29.80	5,731,602	167,289,807	29.187	28.56	28.56	28.58	27.98	29.07	5,875,711	28.471	0.83%
2026-01-13	0	29.04	29.04	29.06	28.74	29.96	3,741,711	109,152,586	29.172	28.33	28.33	28.35	28.04	29.23	3,835,788	28.456	-1.02%
2026-01-12	0	29.34	29.32	29.34	28.80	30.14	6,220,219	181,122,629	29.118	28.62	28.60	28.62	28.09	29.40	6,376,613	28.404	-1.61%
2026-01-09	0	29.82	29.80	29.82	28.40	30.00	6,265,852	182,332,278	29.099	29.09	29.07	29.09	27.70	29.26	6,423,393	28.386	4.27%
2026-01-08	0	28.60	28.58	28.60	28.40	29.52	5,651,750	162,372,750	28.730	27.90	27.88	27.90	27.70	28.80	5,793,851	28.025	-3.12%
2026-01-07	0	29.52	29.48	29.52	29.06	30.22	6,782,940	199,471,097	29.408	28.80	28.76	28.80	28.35	29.48	6,953,482	28.687	-3.34%
2026-01-06	0	30.54	30.54	30.56	29.42	30.86	6,299,556	192,005,301	30.479	29.79	29.79	29.81	28.70	30.10	6,457,945	29.732	3.88%
2026-01-05	0	29.40	29.36	29.40	29.20	30.96	8,865,843	262,947,295	29.658	28.68	28.64	28.68	28.48	30.20	9,088,756	28.931	-5.16%
2026-01-02	0	31.00	30.98	31.00	29.80	31.26	1,588,654	49,032,839	30.864	30.24	30.22	30.24	29.07	30.49	1,628,597	30.107	4.31%
2025-12-31	0	29.72	29.72	29.74	29.60	31.62	3,381,000	101,927,449	30.147	28.99	28.99	29.01	28.87	30.84	3,466,008	29.408	-4.38%
2025-12-30	0	31.08	30.98	31.08	29.14	31.52	6,842,584	210,580,101	30.775	30.32	30.22	30.32	28.43	30.75	7,014,626	30.020	4.72%
2025-12-29	0	29.68	29.64	29.68	29.28	30.60	5,753,727	171,296,653	29.771	28.95	28.91	28.95	28.56	29.85	5,898,392	29.041	-1.00%
2025-12-24	0	29.98	29.94	29.98	29.60	30.34	1,712,421	51,220,616	29.911	29.24	29.21	29.24	28.87	29.60	1,755,476	29.178	0.13%
2025-12-23	0	29.94	29.92	29.94	29.48	30.78	2,450,401	73,056,577	29.814	29.21	29.19	29.21	28.76	30.03	2,512,011	29.083	-1.25%
2025-12-22	0	30.32	30.26	30.32	29.40	30.80	5,122,317	155,025,874	30.265	29.58	29.52	29.58	28.68	30.04	5,251,107	29.523	4.34%
2025-12-19	0	29.06	29.04	29.06	27.72	29.06	4,354,984	125,137,425	28.734	28.35	28.33	28.35	27.04	28.35	4,464,481	28.030	3.42%
2025-12-18	0	28.10	28.08	28.10	27.50	28.92	3,959,928	111,462,228	28.148	27.41	27.39	27.41	26.83	28.21	4,059,492	27.457	0.36%
2025-12-17	0	28.00	27.96	28.00	27.50	28.80	5,742,179	159,875,685	27.842	27.31	27.27	27.31	26.83	28.09	5,886,554	27.159	-2.10%
2025-12-16	0	28.60	28.58	28.60	28.00	29.60	3,704,189	104,974,850	28.339	27.90	27.88	27.90	27.31	28.87	3,797,323	27.644	-2.32%
2025-12-15	0	29.28	29.28	29.32	29.20	30.88	3,791,237	112,387,981	29.644	28.56	28.56	28.60	28.48	30.12	3,886,560	28.917	-5.79%
2025-12-12	0	31.08	30.82	31.08	29.64	31.08	3,498,148	107,558,054	30.747	30.32	30.06	30.32	28.91	30.32	3,586,101	29.993	4.86%
2025-12-11	0	29.64	29.60	29.64	29.54	31.10	3,212,813	96,746,627	30.113	28.91	28.87	28.91	28.82	30.34	3,293,592	29.374	-2.82%
2025-12-10	0	30.50	30.46	30.50	29.90	30.98	5,143,232	155,559,390	30.245	29.75	29.71	29.75	29.17	30.22	5,272,548	29.504	-1.36%
2025-12-09	0	30.92	30.92	30.94	30.62	31.46	3,980,552	123,178,075	30.945	30.16	30.16	30.18	29.87	30.69	4,080,634	30.186	-1.09%
2025-12-08	0	31.26	31.26	31.30	30.48	31.42	4,947,132	153,551,956	31.039	30.49	30.49	30.53	29.73	30.65	5,071,517	30.277	2.76%
2025-12-05	0	30.42	30.42	30.44	30.18	31.06	4,377,664	133,528,614	30.502	29.67	29.67	29.69	29.44	30.30	4,487,731	29.754	-0.85%
2025-12-04	0	30.68	30.66	30.68	30.18	31.80	10,543,773	325,609,813	30.882	29.93	29.91	29.93	29.44	31.02	10,808,874	30.124	6.68%
2025-12-03	0	28.76	28.76	28.78	28.62	29.74	5,523,635	159,697,066	28.912	28.05	28.05	28.07	27.92	29.01	5,662,515	28.202	-1.74%
2025-12-02	0	29.44	29.36	29.44	29.22	30.30	2,469,791	72,932,897	29.530	28.55	28.47	28.55	28.34	29.39	2,546,594	28.639	-1.21%
2025-12-01	0	29.80	29.80	29.82	29.44	30.26	4,029,820	119,801,037	29.729	28.90	28.90	28.92	28.55	29.35	4,155,135	28.832	-0.47%
2025-11-28	0	29.94	29.94	29.96	29.50	30.52	2,714,578	81,320,271	29.957	29.04	29.04	29.06	28.61	29.60	2,798,993	29.053	-0.60%
2025-11-27	0	30.12	30.12	30.14	29.66	31.00	3,691,846	112,515,096	30.477	29.21	29.21	29.23	28.77	30.07	3,806,651	29.558	1.62%
2025-11-26	0	29.64	29.64	29.66	28.52	30.30	4,837,417	143,366,960	29.637	28.75	28.75	28.77	27.66	29.39	4,987,846	28.743	2.63%
2025-11-25	0	28.88	28.82	28.88	28.42	29.50	6,137,410	177,561,367	28.931	28.01	27.95	28.01	27.56	28.61	6,328,264	28.058	0.98%
2025-11-24	0	28.60	28.60	28.62	28.34	28.86	4,303,600	123,060,130	28.595	27.74	27.74	27.76	27.49	27.99	4,437,429	27.732	0.99%
2025-11-21	0	28.32	28.30	28.32	26.90	28.70	11,649,604	322,521,708	27.685	27.47	27.45	27.47	26.09	27.83	12,011,870	26.850	-2.41%
2025-11-20	0	29.02	29.00	29.02	28.74	30.08	5,618,936	164,057,716	29.197	28.14	28.13	28.14	27.87	29.17	5,793,667	28.317	-1.56%
2025-11-19	0	29.48	29.46	29.48	29.00	29.70	3,839,727	112,780,177	29.372	28.59	28.57	28.59	28.13	28.80	3,959,131	28.486	0.75%
2025-11-18	0	29.26	29.24	29.26	28.60	30.44	16,504,047	480,792,009	29.132	28.38	28.36	28.38	27.74	29.52	17,017,271	28.253	-5.92%
2025-11-17	0	31.10	31.04	31.10	29.40	31.14	9,898,723	303,550,467	30.666	30.16	30.10	30.16	28.51	30.20	10,206,542	29.741	4.78%
2025-11-14	0	29.68	29.66	29.68	28.74	30.26	7,119,649	211,406,450	29.693	28.78	28.77	28.78	27.87	29.35	7,341,048	28.798	-0.80%
2025-11-13	0	29.92	29.92	29.94	27.64	33.00	35,366,919	1,025,766,536	29.004	29.02	29.02	29.04	26.81	32.00	36,466,720	28.129	-10.63%
2025-11-12	0	33.48	33.48	33.50	33.06	34.10	2,837,794	95,070,545	33.502	32.47	32.47	32.49	32.06	33.07	2,926,041	32.491	-0.83%
2025-11-11	0	33.76	33.74	33.76	33.30	34.88	3,502,535	118,251,667	33.762	32.74	32.72	32.74	32.30	33.83	3,611,453	32.744	-0.47%
2025-11-10	0	33.92	33.92	33.94	32.98	35.40	5,739,022	193,857,658	33.779	32.90	32.90	32.92	31.99	34.33	5,917,488	32.760	-3.91%
2025-11-07	0	35.30	35.24	35.30	34.88	36.46	4,096,192	145,286,987	35.469	34.24	34.18	34.24	33.83	35.36	4,223,571	34.399	-3.02%
2025-11-06	0	36.40	36.38	36.40	34.20	36.48	6,701,674	238,612,741	35.605	35.30	35.28	35.30	33.17	35.38	6,910,075	34.531	6.68%
2025-11-05	0	34.12	34.12	34.18	32.48	34.26	5,867,405	197,265,886	33.621	33.09	33.09	33.15	31.50	33.23	6,049,863	32.607	-0.47%
2025-11-04	0	34.28	34.26	34.28	33.90	36.04	6,679,127	231,416,266	34.648	33.25	33.23	33.25	32.88	34.95	6,886,827	33.603	-1.78%
2025-11-03	0	34.90	34.84	34.90	34.74	36.86	5,735,157	201,303,515	35.100	33.85	33.79	33.85	33.69	35.75	5,913,502	34.041	-4.49%
2025-10-31	0	36.54	36.54	36.58	35.50	38.00	5,622,723	206,821,184	36.783	35.44	35.44	35.48	34.43	36.85	5,797,572	35.674	0.55%
2025-10-30	0	36.34	36.28	36.34	35.96	37.98	4,556,772	166,917,088	36.631	35.24	35.19	35.24	34.88	36.83	4,698,473	35.526	-1.62%
2025-10-28	0	36.94	36.94	36.96	36.56	38.10	6,148,638	228,970,482	37.239	35.83	35.83	35.85	35.46	36.95	6,339,841	36.116	-0.97%
2025-10-27	0	37.30	37.30	37.32	35.80	37.72	9,631,475	355,578,782	36.918	36.18	36.18	36.19	34.72	36.58	9,930,984	35.805	4.72%
2025-10-24	0	35.62	35.62	35.68	34.60	36.20	7,940,138	282,917,994	35.631	34.55	34.55	34.60	33.56	35.11	8,187,052	34.557	4.70%
2025-10-23	0	34.02	33.90	34.02	32.90	34.18	3,429,396	114,891,435	33.502	32.99	32.88	32.99	31.91	33.15	3,536,040	32.492	-1.10%
2025-10-22	0	34.40	34.40	34.42	34.14	35.50	5,480,497	189,907,986	34.652	33.36	33.36	33.38	33.11	34.43	5,650,923	33.607	-1.77%
2025-10-21	0	35.02	35.02	35.10	33.88	35.66	9,095,042	319,115,563	35.087	33.96	33.96	34.04	32.86	34.58	9,377,869	34.029	3.73%
2025-10-20	0	33.76	33.72	33.76	33.02	34.26	5,670,308	191,271,649	33.732	32.74	32.70	32.74	32.02	33.23	5,846,637	32.715	2.86%
2025-10-17	0	32.82	32.80	32.82	32.32	34.92	8,454,091	280,973,855	33.235	31.83	31.81	31.83	31.35	33.87	8,716,987	32.233	-4.76%
2025-10-16	0	34.46	34.40	34.46	34.00	35.56	5,701,034	197,513,287	34.645	33.42	33.36	33.42	32.97	34.49	5,878,318	33.600	-3.31%
2025-10-15	0	35.64	35.60	35.64	33.90	36.06	9,116,337	320,821,307	35.192	34.57	34.53	34.57	32.88	34.97	9,399,827	34.131	4.76%
2025-10-14	0	34.02	34.02	34.04	33.50	36.96	13,733,950	476,124,029	34.668	32.99	32.99	33.01	32.49	35.85	14,161,033	33.622	-5.81%
2025-10-13	0	36.12	36.08	36.12	34.60	36.74	12,328,148	439,880,423	35.681	35.03	34.99	35.03	33.56	35.63	12,711,515	34.605	-2.48%
2025-10-10	0	37.04	37.02	37.04	36.66	38.80	10,933,322	410,119,634	37.511	35.92	35.90	35.92	35.55	37.63	11,273,314	36.380	-2.01%
2025-10-09	0	37.80	37.80	37.82	37.30	41.20	22,850,149	880,705,356	38.543	36.66	36.66	36.68	36.18	39.96	23,560,717	37.380	-8.30%
2025-10-08	0	41.22	41.18	41.22	39.54	41.42	4,081,327	165,621,162	40.580	39.98	39.94	39.98	38.35	40.17	4,208,244	39.356	0.39%
2025-10-06	0	41.06	41.04	41.06	40.06	41.98	2,879,777	117,609,898	40.840	39.82	39.80	39.82	38.85	40.71	2,969,329	39.608	-2.19%
2025-10-03	0	41.98	41.94	41.98	40.70	42.60	4,029,060	166,596,737	41.349	40.71	40.68	40.71	39.47	41.32	4,154,351	40.102	-1.46%
2025-10-02	0	42.60	42.52	42.60	40.88	42.68	6,117,855	257,357,608	42.067	41.32	41.24	41.32	39.65	41.39	6,308,101	40.798	4.67%
2025-09-30	0	40.70	40.68	40.70	40.08	43.98	16,194,430	664,010,143	41.002	39.47	39.45	39.47	38.87	42.65	16,698,026	39.766	-7.04%
2025-09-29	0	43.78	43.70	43.78	40.82	44.50	9,231,526	400,796,214	43.416	42.46	42.38	42.46	39.59	43.16	9,518,598	42.107	5.09%
2025-09-26	0	41.66	41.60	41.66	40.66	42.44	10,172,316	423,146,104	41.598	40.40	40.35	40.40	39.43	41.16	10,488,643	40.343	-1.47%
2025-09-25	0	42.28	42.24	42.28	41.62	44.00	15,230,319	648,381,201	42.572	41.00	40.97	41.00	40.36	42.67	15,703,934	41.288	-3.91%
2025-09-24	0	44.00	43.98	44.00	43.66	45.78	10,892,887	485,126,813	44.536	42.67	42.65	42.67	42.34	44.40	11,231,622	43.193	-1.12%
2025-09-23	0	44.50	44.48	44.50	42.00	45.00	15,343,920	668,375,295	43.560	43.16	43.14	43.16	40.73	43.64	15,821,068	42.246	4.95%
2025-09-22	0	42.40	42.38	42.40	40.60	44.44	20,084,218	861,313,722	42.885	41.12	41.10	41.12	39.38	43.10	20,708,775	41.592	1.53%
2025-09-19	0	41.76	41.68	41.76	36.90	41.86	22,622,387	900,432,326	39.803	40.50	40.42	40.50	35.79	40.60	23,325,873	38.602	5.78%
2025-09-18	0	39.48	39.44	39.48	38.06	43.78	33,850,330	1,365,463,774	40.338	38.29	38.25	38.29	36.91	42.46	34,902,970	39.122	3.62%
2025-09-17	0	38.10	38.10	38.12	35.66	39.94	28,912,198	1,094,890,311	37.869	36.95	36.95	36.97	34.58	38.74	29,811,277	36.727	5.48%
2025-09-16	0	36.12	36.12	36.18	30.98	36.86	26,673,229	916,558,781	34.362	35.03	35.03	35.09	30.05	35.75	27,502,683	33.326	16.74%
2025-09-15	0	30.94	30.90	30.94	29.34	31.38	10,643,756	325,826,398	30.612	30.01	29.97	30.01	28.46	30.43	10,974,744	29.689	4.18%
2025-09-12	0	29.70	29.68	29.70	29.30	31.50	7,900,974	239,155,491	30.269	28.80	28.78	28.80	28.42	30.55	8,146,670	29.356	-1.92%
2025-09-11	0	30.28	30.28	30.30	28.92	30.68	5,539,542	166,597,964	30.074	29.37	29.37	29.39	28.05	29.75	5,711,804	29.167	0.53%
2025-09-10	0	30.12	30.10	30.12	29.80	32.00	10,443,804	320,567,561	30.695	29.21	29.19	29.21	28.90	31.03	10,768,574	29.769	-1.57%
2025-09-09	0	30.60	30.56	30.60	29.52	31.98	16,416,616	505,358,284	30.783	29.68	29.64	29.68	28.63	31.02	16,927,122	29.855	1.12%
2025-09-08	0	30.26	30.26	30.28	27.62	30.76	18,549,089	549,088,523	29.602	29.35	29.35	29.37	26.79	29.83	19,125,908	28.709	8.61%
2025-09-05	0	27.86	27.86	27.88	27.02	28.32	6,966,076	192,743,648	27.669	27.02	27.02	27.04	26.21	27.47	7,182,699	26.834	3.96%
2025-09-04	0	26.80	26.78	26.80	26.54	30.18	12,769,402	354,433,876	27.756	25.99	25.97	25.99	25.74	29.27	13,166,491	26.919	-10.25%
2025-09-03	0	29.86	29.86	29.88	27.94	30.38	16,131,161	470,551,979	29.170	28.96	28.96	28.98	27.10	29.46	16,632,790	28.291	1.77%
2025-09-02	0	29.34	29.34	29.40	25.80	31.46	28,435,223	818,412,996	28.782	28.46	28.46	28.51	25.02	30.51	29,319,470	27.914	8.75%
2025-09-01	0	26.98	26.96	26.98	26.78	28.92	7,204,697	196,344,812	27.252	26.17	26.15	26.17	25.97	28.05	7,428,741	26.430	-5.47%
2025-08-29	0	28.54	28.54	28.56	26.84	29.18	7,627,580	217,070,674	28.459	27.68	27.68	27.70	26.03	28.30	7,864,774	27.600	2.96%
2025-08-28	0	27.72	27.66	27.72	26.80	28.32	8,525,000	233,016,512	27.333	26.88	26.83	26.88	25.99	27.47	8,790,101	26.509	-2.05%
2025-08-27	0	28.30	28.28	28.30	27.92	29.20	6,111,710	174,354,075	28.528	27.45	27.43	27.45	27.08	28.32	6,301,765	27.667	-2.14%
2025-08-26	0	28.92	28.92	28.94	27.98	29.16	9,273,775	265,896,159	28.672	28.05	28.05	28.07	27.14	28.28	9,562,160	27.807	1.40%
2025-08-25	0	28.52	28.52	28.56	27.40	29.40	8,831,945	251,590,821	28.486	27.66	27.66	27.70	26.57	28.51	9,106,591	27.627	4.47%
2025-08-22	0	27.30	27.18	27.32	26.76	27.52	5,251,765	142,673,531	27.167	26.48	26.36	26.50	25.95	26.69	5,415,079	26.347	1.04%
2025-08-21	0	27.02	26.94	27.02	26.60	28.42	6,436,004	175,676,329	27.296	26.21	26.13	26.21	25.80	27.56	6,636,144	26.473	-0.37%
2025-08-20	0	27.12	27.12	27.14	26.24	27.70	12,678,705	341,882,394	26.965	26.30	26.30	26.32	25.45	26.86	13,072,973	26.152	-4.30%
2025-08-19	0	28.34	28.34	28.36	25.72	29.58	19,797,980	552,593,387	27.912	27.49	27.49	27.50	24.94	28.69	20,413,635	27.070	10.19%
2025-08-18	0	25.72	25.72	25.74	25.46	26.46	6,303,860	164,391,729	26.078	24.94	24.94	24.96	24.69	25.66	6,499,890	25.291	-0.85%
2025-08-15	0	25.94	25.92	25.94	23.72	25.94	8,644,773	216,898,052	25.090	25.16	25.14	25.16	23.00	25.16	8,913,598	24.333	8.35%
2025-08-14	0	23.94	23.90	23.94	23.50	24.64	4,533,300	108,482,073	23.930	23.22	23.18	23.22	22.79	23.90	4,674,271	23.208	-2.92%
2025-08-13	0	24.66	24.66	24.70	24.36	24.98	3,739,946	91,990,519	24.597	23.92	23.92	23.96	23.63	24.23	3,856,247	23.855	-0.56%
2025-08-12	0	24.80	24.76	24.80	24.14	25.40	3,017,072	74,115,256	24.565	24.05	24.01	24.05	23.41	24.63	3,110,894	23.824	-1.59%
2025-08-11	0	25.20	25.18	25.20	24.90	25.68	3,849,538	96,932,715	25.180	24.44	24.42	24.44	24.15	24.91	3,969,247	24.421	0.40%
2025-08-08	0	25.10	25.10	25.12	24.46	25.40	3,243,892	81,043,463	24.983	24.34	24.34	24.36	23.72	24.63	3,344,767	24.230	-0.63%
2025-08-07	0	25.26	25.24	25.26	25.00	26.04	6,010,750	152,808,425	25.423	24.50	24.48	24.50	24.25	25.25	6,197,666	24.656	0.72%
2025-08-06	0	25.08	25.06	25.08	24.36	25.28	4,366,922	108,930,367	24.944	24.32	24.30	24.32	23.63	24.52	4,502,720	24.192	1.95%
2025-08-05	0	24.60	24.56	24.60	23.70	24.62	2,789,954	67,754,139	24.285	23.86	23.82	23.86	22.99	23.88	2,876,713	23.553	2.93%
2025-08-04	0	23.90	23.86	23.90	22.72	24.00	3,949,487	92,956,932	23.536	23.18	23.14	23.18	22.03	23.28	4,072,304	22.827	4.14%
2025-08-01	0	22.95	22.90	23.00	22.85	24.40	3,185,732	74,802,518	23.480	22.26	22.21	22.31	22.16	23.66	3,284,798	22.772	-1.50%
2025-07-31	0	23.30	23.30	23.35	23.10	23.80	4,509,305	105,291,081	23.350	22.60	22.60	22.65	22.40	23.08	4,649,530	22.646	-1.48%
2025-07-30	0	23.65	23.60	23.65	23.35	24.90	5,596,518	133,652,486	23.881	22.94	22.89	22.94	22.65	24.15	5,770,552	23.161	-5.21%
2025-07-29	0	24.95	24.90	24.95	24.60	25.50	2,347,065	58,384,963	24.876	24.20	24.15	24.20	23.86	24.73	2,420,051	24.126	-1.77%
2025-07-28	0	25.40	25.35	25.40	24.65	25.70	3,782,815	95,541,966	25.257	24.63	24.59	24.63	23.91	24.92	3,900,449	24.495	0.99%
2025-07-25	0	25.15	25.10	25.15	24.20	25.25	3,885,112	96,180,939	24.756	24.39	24.34	24.39	23.47	24.49	4,005,927	24.010	0.80%
2025-07-24	0	24.95	24.90	24.95	24.65	25.65	4,856,766	122,137,182	25.148	24.20	24.15	24.20	23.91	24.88	5,007,796	24.389	1.01%
2025-07-23	0	24.70	24.65	24.70	24.40	25.30	4,216,592	104,305,900	24.737	23.96	23.91	23.96	23.66	24.54	4,347,715	23.991	0.20%
2025-07-22	0	24.65	24.65	24.70	24.20	25.10	3,413,559	84,216,754	24.671	23.91	23.91	23.96	23.47	24.34	3,519,710	23.927	-0.60%
2025-07-21	0	24.80	24.70	24.80	24.50	25.80	3,909,415	97,290,848	24.886	24.05	23.96	24.05	23.76	25.02	4,030,986	24.136	-1.04%
2025-07-18	0	25.50	25.50	25.55	25.00	26.35	5,411,759	137,543,863	25.416	24.30	24.30	24.35	23.83	25.11	5,678,022	24.224	-1.92%
2025-07-17	0	26.00	25.95	26.00	23.15	26.45	21,170,540	532,081,775	25.133	24.78	24.73	24.78	22.06	25.21	22,212,146	23.955	14.54%
2025-07-16	0	22.70	22.65	22.70	21.80	22.95	7,901,900	178,382,987	22.575	21.64	21.59	21.64	20.78	21.87	8,290,679	21.516	3.89%
2025-07-15	0	21.85	21.80	21.85	20.65	21.90	3,416,439	72,809,156	21.311	20.83	20.78	20.83	19.68	20.87	3,584,530	20.312	3.55%
2025-07-14	0	21.10	21.05	21.10	19.80	21.20	4,020,501	83,674,708	20.812	20.11	20.06	20.11	18.87	20.21	4,218,313	19.836	3.94%
2025-07-11	0	20.30	20.25	20.30	19.82	20.50	4,244,298	85,332,365	20.105	19.35	19.30	19.35	18.89	19.54	4,453,121	19.162	0.74%
2025-07-10	0	20.15	20.10	20.15	19.98	20.55	3,664,267	73,763,370	20.130	19.21	19.16	19.21	19.04	19.59	3,844,552	19.186	-1.23%
2025-07-09	0	20.40	20.40	20.45	20.20	21.75	6,061,946	125,201,487	20.654	19.44	19.44	19.49	19.25	20.73	6,360,198	19.685	-3.32%
2025-07-08	0	21.10	21.05	21.10	20.45	21.35	4,646,496	97,250,097	20.930	20.11	20.06	20.11	19.49	20.35	4,875,107	19.948	1.20%
2025-07-07	0	20.85	20.80	20.85	20.60	21.45	2,046,500	42,653,262	20.842	19.87	19.82	19.87	19.63	20.44	2,147,189	19.865	-2.57%
2025-07-04	0	21.40	21.40	21.45	21.25	22.15	2,183,500	46,903,187	21.481	20.40	20.40	20.44	20.25	21.11	2,290,930	20.473	-2.28%
2025-07-03	0	21.90	21.85	21.90	21.15	22.00	3,520,750	75,975,050	21.579	20.87	20.83	20.87	20.16	20.97	3,693,973	20.567	0.92%
2025-07-02	0	21.70	21.65	21.70	21.10	22.75	7,477,913	162,029,525	21.668	20.68	20.63	20.68	20.11	21.68	7,845,832	20.652	0.46%
2025-06-30	0	21.60	21.60	21.70	20.25	21.85	9,497,359	204,042,431	21.484	20.59	20.59	20.68	19.30	20.83	9,964,636	20.477	6.14%
2025-06-27	0	20.35	20.25	20.35	20.15	21.05	3,276,000	67,128,490	20.491	19.40	19.30	19.40	19.21	20.06	3,437,182	19.530	-2.16%
2025-06-26	0	20.80	20.75	20.80	20.50	22.05	16,467,992	349,136,744	21.201	19.82	19.78	19.82	19.54	21.02	17,278,229	20.207	-0.24%
2025-06-25	0	20.85	20.80	20.85	20.00	21.15	11,041,925	228,014,379	20.650	19.87	19.82	19.87	19.06	20.16	11,585,196	19.682	2.71%
2025-06-24	0	20.30	20.25	20.30	19.86	20.65	6,470,606	131,368,085	20.302	19.35	19.30	19.35	18.93	19.68	6,788,965	19.350	3.05%
2025-06-23	0	19.70	19.68	19.70	19.12	19.96	5,930,599	115,533,862	19.481	18.78	18.76	18.78	18.22	19.02	6,222,389	18.567	0.72%
2025-06-20	0	19.56	19.52	19.56	19.20	19.94	7,121,286	139,253,732	19.555	18.64	18.60	18.64	18.30	19.00	7,471,659	18.638	1.14%
2025-06-19	0	19.34	19.34	19.36	18.92	21.60	25,837,082	515,032,397	19.934	18.43	18.43	18.45	18.03	20.59	27,108,285	18.999	-9.20%
2025-06-18	0	21.30	21.25	21.30	21.15	22.00	4,504,299	96,365,730	21.394	20.30	20.25	20.30	20.16	20.97	4,725,914	20.391	-1.84%
2025-06-17	0	21.70	21.70	21.75	21.65	22.50	4,700,329	103,164,949	21.948	20.68	20.68	20.73	20.63	21.44	4,931,589	20.919	-2.47%
2025-06-16	0	22.25	22.20	22.25	21.40	22.35	5,711,448	125,289,392	21.937	21.21	21.16	21.21	20.40	21.30	5,992,455	20.908	1.83%
2025-06-13	0	21.85	21.85	21.90	21.00	21.95	7,193,921	154,367,541	21.458	20.83	20.83	20.87	20.02	20.92	7,547,867	20.452	-1.13%
2025-06-12	0	22.10	22.05	22.10	21.65	23.05	5,954,513	132,835,918	22.308	21.06	21.02	21.06	20.63	21.97	6,247,479	21.262	-0.90%
2025-06-11	0	22.30	22.25	22.30	22.10	23.35	9,186,698	209,342,578	22.788	21.25	21.21	21.25	21.06	22.26	9,638,690	21.719	0.45%
2025-06-10	0	22.20	22.15	22.20	21.50	22.80	8,935,285	196,692,851	22.013	21.16	21.11	21.16	20.49	21.73	9,374,908	20.981	-1.77%
2025-06-09	0	22.60	22.50	22.60	21.40	23.30	13,899,450	314,746,826	22.645	21.54	21.44	21.54	20.40	22.21	14,583,313	21.583	5.12%
2025-06-06	0	21.50	21.45	21.50	21.00	22.65	8,211,338	177,938,174	21.670	20.49	20.44	20.49	20.02	21.59	8,615,342	20.654	-3.37%
2025-06-05	0	22.25	22.25	22.30	21.30	23.00	13,378,431	295,801,024	22.110	21.21	21.21	21.25	20.30	21.92	14,036,660	21.073	2.77%
2025-06-04	0	21.65	21.65	21.70	20.55	22.05	12,482,092	269,651,425	21.603	20.63	20.63	20.68	19.59	21.02	13,096,220	20.590	4.09%
2025-06-03	0	20.80	20.80	20.85	19.80	21.50	11,939,639	247,185,240	20.703	19.82	19.82	19.87	18.87	20.49	12,527,078	19.732	0.97%
2025-06-02	0	20.60	20.55	20.60	20.00	20.75	3,719,768	76,367,918	20.530	19.63	19.59	19.63	19.06	19.78	3,902,783	19.568	-1.90%
2025-05-30	0	21.00	21.00	21.05	20.80	22.30	12,522,171	266,710,618	21.299	20.02	20.02	20.06	19.82	21.25	13,138,271	20.300	-4.55%
2025-05-29	0	22.00	22.00	22.05	19.04	22.75	25,698,495	557,356,821	21.688	20.97	20.97	21.02	18.15	21.68	26,962,880	20.671	10.11%
2025-05-28	0	19.98	19.96	19.98	19.44	20.70	18,517,055	369,867,515	19.974	19.04	19.02	19.04	18.53	19.73	19,428,108	19.038	-2.54%
2025-05-27	0	20.50	20.45	20.50	19.88	22.05	23,366,847	484,636,740	20.740	19.54	19.49	19.54	18.95	21.02	24,516,513	19.768	1.49%
2025-05-26	0	20.20	20.20	20.25	17.82	20.95	31,755,708	620,485,839	19.539	19.25	19.25	19.30	16.98	19.97	33,318,112	18.623	9.31%
2025-05-23	0	18.48	18.48	18.50	16.80	18.70	17,332,465	311,438,726	17.969	17.61	17.61	17.63	16.01	17.82	18,185,235	17.126	11.33%
2025-05-22	0	16.60	16.56	16.60	15.78	17.04	11,282,825	187,627,320	16.629	15.82	15.78	15.82	15.04	16.24	11,837,948	15.850	4.93%
2025-05-21	0	15.82	15.80	15.82	15.26	16.04	5,230,158	82,444,042	15.763	15.08	15.06	15.08	14.54	15.29	5,487,486	15.024	3.67%
2025-05-20	0	15.26	15.22	15.26	14.90	15.34	5,199,500	78,979,635	15.190	14.54	14.51	14.54	14.20	14.62	5,455,319	14.478	3.39%
2025-05-19	0	14.76	14.74	14.76	14.60	15.18	2,004,500	29,555,890	14.745	14.07	14.05	14.07	13.92	14.47	2,103,123	14.053	-1.60%
2025-05-16	0	15.00	14.92	15.00	14.62	15.24	4,053,000	60,415,858	14.906	14.30	14.22	14.30	13.93	14.53	4,252,411	14.207	2.32%
2025-05-15	0	14.66	14.64	14.66	14.52	15.10	2,344,883	34,538,930	14.729	13.97	13.95	13.97	13.84	14.39	2,460,253	14.039	-3.17%
2025-05-14	0	15.14	15.08	15.14	14.70	15.42	4,978,012	75,178,402	15.102	14.43	14.37	14.43	14.01	14.70	5,222,934	14.394	2.85%
2025-05-13	0	14.72	14.68	14.72	14.60	15.10	2,642,524	38,955,057	14.742	14.03	13.99	14.03	13.92	14.39	2,772,538	14.050	-1.21%
2025-05-12	0	14.90	14.88	14.90	14.06	15.04	4,618,752	67,905,857	14.702	14.20	14.18	14.20	13.40	14.33	4,845,998	14.013	6.58%
2025-05-09	0	13.98	13.96	13.98	13.80	14.40	2,604,000	36,363,073	13.964	13.32	13.31	13.32	13.15	13.72	2,732,119	13.309	-3.32%
2025-05-08	0	14.46	14.44	14.48	14.08	14.68	2,108,500	30,586,690	14.506	13.78	13.76	13.80	13.42	13.99	2,212,240	13.826	0.98%
2025-05-07	0	14.32	14.30	14.32	14.18	14.86	2,615,359	37,606,115	14.379	13.65	13.63	13.65	13.52	14.16	2,744,037	13.705	-0.83%
2025-05-06	0	14.44	14.44	14.46	14.18	14.72	2,909,502	42,172,862	14.495	13.76	13.76	13.78	13.52	14.03	3,052,652	13.815	-0.69%
2025-05-02	0	14.54	14.52	14.54	14.16	14.58	1,348,549	19,490,623	14.453	13.86	13.84	13.86	13.50	13.90	1,414,899	13.775	2.68%
2025-04-30	0	14.16	14.16	14.18	13.96	14.50	4,376,250	62,170,435	14.206	13.50	13.50	13.52	13.31	13.82	4,591,565	13.540	1.58%
2025-04-29	0	13.94	13.94	13.96	13.68	14.04	2,501,500	34,681,869	13.864	13.29	13.29	13.31	13.04	13.38	2,624,576	13.214	1.31%
2025-04-28	0	13.76	13.72	13.76	13.68	14.14	4,414,552	61,333,821	13.894	13.11	13.08	13.11	13.04	13.48	4,631,751	13.242	0.44%
2025-04-25	0	13.70	13.70	13.74	13.70	14.04	2,165,143	30,037,526	13.873	13.06	13.06	13.10	13.06	13.38	2,271,670	13.223	0.59%
2025-04-24	0	13.62	13.56	13.62	13.42	14.06	3,389,970	46,599,439	13.746	12.98	12.92	12.98	12.79	13.40	3,556,759	13.102	-0.29%
2025-04-23	0	13.66	13.66	13.68	13.36	13.98	7,775,418	106,888,177	13.747	13.02	13.02	13.04	12.73	13.32	8,157,974	13.102	4.59%
2025-04-22	0	13.06	13.04	13.08	12.42	13.10	2,768,347	35,500,893	12.824	12.45	12.43	12.47	11.84	12.49	2,904,552	12.223	3.49%
2025-04-17	0	12.62	12.60	12.62	12.46	12.76	1,730,875	21,790,600	12.589	12.03	12.01	12.03	11.88	12.16	1,816,035	11.999	0.16%
2025-04-16	0	12.60	12.58	12.60	12.40	12.82	3,366,029	42,306,398	12.569	12.01	11.99	12.01	11.82	12.22	3,531,640	11.979	-2.93%
2025-04-15	0	12.98	12.96	12.98	12.84	13.42	1,783,949	23,254,929	13.036	12.37	12.35	12.37	12.24	12.79	1,871,721	12.424	-0.76%
2025-04-14	0	13.08	13.06	13.08	12.98	13.66	4,881,500	64,592,404	13.232	12.47	12.45	12.47	12.37	13.02	5,121,673	12.612	-0.46%
2025-04-11	0	13.14	13.10	13.14	12.76	13.28	6,941,407	90,713,646	13.068	12.52	12.49	12.52	12.16	12.66	7,282,929	12.456	2.18%
2025-04-10	0	12.86	12.86	12.88	12.56	13.26	9,915,325	127,807,064	12.890	12.26	12.26	12.28	11.97	12.64	10,403,166	12.285	4.05%
2025-04-09	0	12.36	12.34	12.36	11.22	12.48	9,968,944	119,762,897	12.014	11.78	11.76	11.78	10.69	11.89	10,459,423	11.450	2.66%
2025-04-08	0	12.04	12.02	12.04	11.60	12.36	8,962,000	107,763,390	12.024	11.48	11.46	11.48	11.06	11.78	9,402,937	11.461	2.91%
2025-04-07	0	11.70	11.70	11.72	11.68	12.96	13,511,678	163,781,124	12.121	11.15	11.15	11.17	11.13	12.35	14,176,463	11.553	-19.75%
2025-04-03	0	14.58	14.58	14.62	14.46	15.44	11,326,625	168,337,457	14.862	13.90	13.90	13.93	13.78	14.72	11,883,903	14.165	-8.88%
2025-04-02	0	16.00	15.96	16.00	15.50	16.50	3,847,529	61,727,590	16.043	15.25	15.21	15.25	14.77	15.73	4,036,830	15.291	2.17%
2025-04-01	0	15.66	15.62	15.66	15.22	15.86	4,375,375	67,831,761	15.503	14.93	14.89	14.93	14.51	15.12	4,590,647	14.776	0.00%
2025-03-31	0	15.66	15.64	15.66	15.10	15.80	6,195,000	95,680,876	15.445	14.93	14.91	14.93	14.39	15.06	6,499,799	14.721	-2.37%
2025-03-28	0	16.04	16.00	16.04	15.82	16.70	7,342,131	118,489,813	16.138	15.29	15.25	15.29	15.08	15.92	7,703,369	15.382	-4.41%
2025-03-27	0	16.78	16.76	16.78	16.22	17.10	6,930,040	116,042,426	16.745	15.99	15.97	15.99	15.46	16.30	7,271,003	15.960	0.24%
2025-03-26	0	16.74	16.72	16.74	16.10	16.88	5,503,598	90,684,556	16.477	15.96	15.94	15.96	15.35	16.09	5,774,379	15.705	1.70%
2025-03-25	0	16.46	16.44	16.46	16.22	17.14	7,237,076	119,761,984	16.548	15.69	15.67	15.69	15.46	16.34	7,593,145	15.772	-4.30%
2025-03-24	0	17.20	17.16	17.20	16.30	17.34	9,291,526	156,223,496	16.814	16.39	16.36	16.39	15.54	16.53	9,748,676	16.025	4.12%
2025-03-21	0	16.52	16.50	16.52	16.22	17.82	13,906,369	232,175,583	16.696	15.75	15.73	15.75	15.46	16.98	14,590,573	15.913	-7.81%
2025-03-20	0	17.92	17.92	17.94	17.36	18.58	16,784,299	301,847,342	17.984	17.08	17.08	17.10	16.55	17.71	17,610,099	17.141	2.63%
2025-03-19	0	17.46	17.46	17.48	17.02	17.68	12,626,500	219,899,879	17.416	16.64	16.64	16.66	16.22	16.85	13,247,733	16.599	1.16%
2025-03-18	0	17.26	17.22	17.26	15.70	17.64	24,693,004	419,126,175	16.973	16.45	16.41	16.45	14.96	16.81	25,907,918	16.178	8.42%
2025-03-17	0	15.92	15.88	15.92	15.20	16.06	7,725,854	120,645,907	15.616	15.17	15.14	15.17	14.49	15.31	8,105,972	14.884	-0.13%
2025-03-14	0	15.94	15.92	15.94	15.00	16.04	9,811,584	152,164,829	15.509	15.19	15.17	15.19	14.30	15.29	10,294,321	14.781	1.66%
2025-03-13	0	15.68	15.68	15.74	15.22	16.40	10,963,485	173,367,859	15.813	14.94	14.94	15.00	14.51	15.63	11,502,897	15.072	-0.76%
2025-03-12	0	15.80	15.78	15.80	15.58	16.70	7,748,133	123,679,890	15.963	15.06	15.04	15.06	14.85	15.92	8,129,347	15.214	-1.50%
2025-03-11	0	16.04	16.04	16.06	15.04	16.30	11,411,670	178,260,371	15.621	15.29	15.29	15.31	14.33	15.54	11,973,133	14.888	0.75%
2025-03-10	0	15.92	15.92	15.94	15.40	16.84	13,390,250	212,352,105	15.859	15.17	15.17	15.19	14.68	16.05	14,049,060	15.115	-4.44%
2025-03-07	0	16.66	16.66	16.68	15.98	17.20	16,394,510	273,656,221	16.692	15.88	15.88	15.90	15.23	16.39	17,201,132	15.909	1.22%
2025-03-06	0	16.46	16.46	16.48	16.20	17.10	23,719,221	394,177,830	16.618	15.69	15.69	15.71	15.44	16.30	24,886,224	15.839	1.48%
2025-03-05	0	16.22	16.22	16.24	14.54	16.84	28,953,131	456,586,211	15.770	15.46	15.46	15.48	13.86	16.05	30,377,646	15.030	13.43%
2025-03-04	0	14.30	14.28	14.30	13.40	15.14	21,483,656	306,005,005	14.244	13.63	13.61	13.63	12.77	14.43	22,540,668	13.576	-0.14%
2025-03-03	0	14.32	14.32	14.34	14.20	15.00	15,978,477	232,510,956	14.552	13.65	13.65	13.67	13.53	14.30	16,764,630	13.869	-1.92%
2025-02-28	0	14.60	14.60	14.62	14.50	16.78	24,241,702	368,416,686	15.198	13.92	13.92	13.93	13.82	15.99	25,434,412	14.485	-16.00%
2025-02-27	0	17.38	17.38	17.40	17.04	18.88	31,837,452	566,610,655	17.797	16.56	16.56	16.58	16.24	17.99	33,403,878	16.962	7.28%
2025-02-26	0	16.20	16.20	16.30	14.54	18.18	34,024,205	557,727,229	16.392	15.44	15.44	15.54	13.86	17.33	35,698,221	15.623	12.50%
2025-02-25	0	14.40	14.38	14.40	13.74	14.84	8,823,603	126,335,600	14.318	13.72	13.71	13.72	13.10	14.14	9,257,731	13.646	2.71%
2025-02-24	0	14.02	14.00	14.14	13.90	15.72	15,902,519	233,080,999	14.657	13.36	13.34	13.48	13.25	14.98	16,684,935	13.970	-3.31%
2025-02-21	0	14.50	14.50	14.52	13.02	14.78	15,128,824	212,528,574	14.048	13.82	13.82	13.84	12.41	14.09	15,873,173	13.389	9.85%
2025-02-20	0	13.20	13.20	13.22	11.60	13.64	18,477,120	242,035,156	13.099	12.58	12.58	12.60	11.06	13.00	19,386,208	12.485	13.21%
2025-02-19	0	11.66	11.66	11.68	11.40	11.70	1,399,000	16,207,120	11.585	11.11	11.11	11.13	10.87	11.15	1,467,832	11.042	1.57%
2025-02-18	0	11.48	11.46	11.48	11.32	11.76	1,355,040	15,573,985	11.493	10.94	10.92	10.94	10.79	11.21	1,421,709	10.954	-1.88%
2025-02-17	0	11.70	11.68	11.70	11.64	11.88	1,161,500	13,686,410	11.783	11.15	11.13	11.15	11.09	11.32	1,218,647	11.231	-0.34%
2025-02-14	0	11.74	11.72	11.76	11.24	11.84	2,262,594	26,405,272	11.670	11.19	11.17	11.21	10.71	11.28	2,373,915	11.123	5.20%
2025-02-13	0	11.16	11.14	11.16	11.06	11.38	820,250	9,255,310	11.284	10.64	10.62	10.64	10.54	10.85	860,607	10.754	-1.93%
2025-02-12	0	11.38	11.36	11.38	11.18	11.44	1,923,727	21,735,100	11.298	10.85	10.83	10.85	10.66	10.90	2,018,376	10.769	0.71%
2025-02-11	0	11.30	11.30	11.32	11.20	11.44	1,745,750	19,772,323	11.326	10.77	10.77	10.79	10.67	10.90	1,831,642	10.795	-1.22%
2025-02-10	0	11.44	11.42	11.44	11.20	11.60	2,220,183	25,306,915	11.399	10.90	10.88	10.90	10.67	11.06	2,329,418	10.864	0.53%
2025-02-07	0	11.38	11.36	11.40	10.42	11.50	5,162,105	56,695,032	10.983	10.85	10.83	10.87	9.931	10.96	5,416,084	10.468	8.17%
2025-02-06	0	10.52	10.50	10.52	10.10	10.54	1,022,500	10,653,789	10.419	10.03	10.01	10.03	9.626	10.05	1,072,808	9.9308	3.54%
2025-02-05	0	10.16	10.14	10.16	10.00	10.22	784,643	7,929,209	10.105	9.684	9.664	9.684	9.531	9.741	823,248	9.6316	1.40%
2025-02-04	0	10.02	10.02	10.04	9.900	10.18	1,863,500	18,641,265	10.003	9.550	9.550	9.569	9.436	9.703	1,955,186	9.5343	0.20%
2025-02-03	0	10.00	9.980	10.00	9.960	10.30	1,151,000	11,541,665	10.028	9.531	9.512	9.531	9.493	9.817	1,207,630	9.5573	-2.91%
2025-01-28	0	10.30	10.30	10.40	10.30	10.44	125,688	1,299,261	10.337	9.817	9.817	9.912	9.817	9.950	131,872	9.8524	-1.34%
2025-01-27	0	10.44	10.44	10.46	10.42	10.52	257,000	2,688,610	10.462	9.950	9.950	9.969	9.931	10.03	269,645	9.9709	0.19%
2025-01-24	0	10.42	10.38	10.42	10.26	10.46	546,000	5,675,512	10.395	9.931	9.893	9.931	9.779	9.969	572,864	9.9073	0.97%
2025-01-23	0	10.32	10.30	10.32	10.26	10.56	1,173,500	12,188,560	10.387	9.836	9.817	9.836	9.779	10.06	1,231,237	9.8994	-1.71%
2025-01-22	0	10.50	10.50	10.52	10.50	10.80	294,199	3,112,458	10.579	10.01	10.01	10.03	10.01	10.29	308,674	10.083	-2.42%
2025-01-21	0	10.76	10.74	10.76	10.62	10.80	955,200	10,249,510	10.730	10.26	10.24	10.26	10.12	10.29	1,002,197	10.227	1.13%
2025-01-20	0	10.64	10.62	10.66	10.60	10.82	339,028	3,621,680	10.683	10.14	10.12	10.16	10.10	10.31	355,708	10.182	-0.37%
2025-01-17	0	10.68	10.62	10.68	10.52	10.76	771,688	8,226,477	10.660	10.18	10.12	10.18	10.03	10.26	809,656	10.160	0.00%
2025-01-16	0	10.68	10.64	10.68	10.52	10.84	1,049,037	11,183,845	10.661	10.18	10.14	10.18	10.03	10.33	1,100,650	10.161	-1.11%
2025-01-15	0	10.80	10.76	10.80	10.70	10.92	515,139	5,554,514	10.783	10.29	10.26	10.29	10.20	10.41	540,484	10.277	-0.74%
2025-01-14	0	10.88	10.82	10.88	10.64	10.90	416,500	4,512,460	10.834	10.37	10.31	10.37	10.14	10.39	436,992	10.326	2.26%
2025-01-13	0	10.64	10.60	10.64	10.56	10.90	448,555	4,777,689	10.651	10.14	10.10	10.14	10.06	10.39	470,624	10.152	-2.39%
2025-01-10	0	10.90	10.88	10.90	10.70	10.96	860,462	9,387,520	10.910	10.39	10.37	10.39	10.20	10.45	902,797	10.398	0.37%
2025-01-09	0	10.86	10.86	10.88	10.80	11.00	344,500	3,742,689	10.864	10.35	10.35	10.37	10.29	10.48	361,450	10.355	0.18%
2025-01-08	0	10.84	10.80	10.84	10.70	11.08	700,851	7,568,289	10.799	10.33	10.29	10.33	10.20	10.56	735,333	10.292	-0.55%
2025-01-07	0	10.90	10.86	10.90	10.76	11.06	549,000	5,987,965	10.907	10.39	10.35	10.39	10.26	10.54	576,011	10.396	-1.45%
2025-01-06	0	11.06	11.04	11.06	10.88	11.08	573,335	6,317,722	11.019	10.54	10.52	10.54	10.37	10.56	601,544	10.503	1.10%
2025-01-03	0	10.94	10.92	10.94	10.82	11.10	661,500	7,221,960	10.918	10.43	10.41	10.43	10.31	10.58	694,046	10.406	-0.55%
2025-01-02	0	11.00	11.00	11.02	10.86	11.14	962,000	10,618,310	11.038	10.48	10.48	10.50	10.35	10.62	1,009,331	10.520	0.92%
2024-12-31	0	10.90	10.88	10.90	10.82	10.98	361,125	3,938,685	10.907	10.39	10.37	10.39	10.31	10.47	378,893	10.395	0.00%
2024-12-30	0	10.90	10.88	10.90	10.86	11.04	475,018	5,187,954	10.922	10.39	10.37	10.39	10.35	10.52	498,389	10.409	-1.27%
2024-12-27	0	11.04	10.98	11.04	10.86	11.04	649,500	7,123,125	10.967	10.52	10.47	10.52	10.35	10.52	681,456	10.453	1.10%
2024-12-24	0	10.92	10.92	10.94	10.80	10.98	560,843	6,109,266	10.893	10.41	10.41	10.43	10.29	10.47	588,437	10.382	0.37%
2024-12-23	0	10.88	10.86	10.88	10.80	11.24	316,750	3,456,200	10.911	10.37	10.35	10.37	10.29	10.71	332,334	10.400	-0.18%
2024-12-20	0	10.90	10.88	10.90	10.56	10.96	1,179,397	12,837,807	10.885	10.39	10.37	10.39	10.06	10.45	1,237,424	10.375	1.87%
2024-12-19	0	10.70	10.70	10.72	10.68	10.82	517,500	5,571,420	10.766	10.20	10.20	10.22	10.18	10.31	542,961	10.261	-1.11%
2024-12-18	0	10.82	10.82	10.84	10.54	10.90	367,500	3,959,627	10.774	10.31	10.31	10.33	10.05	10.39	385,581	10.269	2.27%
2024-12-17	0	10.58	10.56	10.58	10.52	10.78	811,851	8,603,815	10.598	10.08	10.06	10.08	10.03	10.27	851,795	10.101	-0.94%
2024-12-16	0	10.68	10.66	10.68	10.68	10.86	328,000	3,516,160	10.720	10.18	10.16	10.18	10.18	10.35	344,138	10.217	-0.74%
2024-12-13	0	10.76	10.76	10.80	10.74	11.10	644,750	7,002,685	10.861	10.26	10.26	10.29	10.24	10.58	676,472	10.352	-2.18%
2024-12-12	0	11.00	11.00	11.02	10.50	11.14	1,409,500	15,446,063	10.959	10.48	10.48	10.50	10.01	10.62	1,478,848	10.445	3.97%
2024-12-11	0	10.58	10.58	10.64	10.56	10.80	1,109,904	11,803,166	10.634	10.08	10.08	10.14	10.06	10.29	1,164,512	10.136	-0.47%
2024-12-10	0	10.80	10.80	10.84	10.76	11.26	883,176	9,720,876	11.007	10.13	10.13	10.17	10.09	10.56	941,448	10.325	-1.82%
2024-12-09	0	11.00	11.00	11.02	10.74	11.00	1,980,332	21,523,214	10.868	10.32	10.32	10.34	10.08	10.32	2,110,994	10.196	1.85%
2024-12-06	0	10.80	10.80	10.86	10.78	11.02	1,492,250	16,170,131	10.836	10.13	10.13	10.19	10.11	10.34	1,590,709	10.165	-0.74%
2024-12-05	0	10.88	10.86	10.88	10.70	10.90	890,742	9,647,054	10.830	10.21	10.19	10.21	10.04	10.23	949,513	10.160	0.74%
2024-12-04	0	10.80	10.80	10.84	10.80	11.00	881,884	9,583,789	10.867	10.13	10.13	10.17	10.13	10.32	940,071	10.195	-1.46%
2024-12-03	0	10.96	10.96	10.98	10.78	10.96	710,651	7,753,318	10.910	10.28	10.28	10.30	10.11	10.28	757,540	10.235	1.48%
2024-12-02	0	10.80	10.78	10.80	10.76	10.90	373,000	4,040,690	10.833	10.13	10.11	10.13	10.09	10.23	397,611	10.162	0.00%
2024-11-29	0	10.80	10.78	10.80	10.60	10.86	685,179	7,369,513	10.756	10.13	10.11	10.13	9.944	10.19	730,387	10.090	1.50%
2024-11-28	0	10.64	10.60	10.64	10.58	10.80	535,000	5,708,314	10.670	9.981	9.944	9.981	9.925	10.13	570,299	10.009	-0.93%
2024-11-27	0	10.74	10.74	10.78	10.52	10.82	1,241,995	13,271,012	10.685	10.08	10.08	10.11	9.869	10.15	1,323,942	10.024	-1.10%
2024-11-26	0	10.86	10.82	10.86	10.80	10.92	468,412	5,086,440	10.859	10.19	10.15	10.19	10.13	10.24	499,318	10.187	-0.18%
2024-11-25	0	10.88	10.84	10.88	10.72	10.88	1,632,687	17,657,300	10.815	10.21	10.17	10.21	10.06	10.21	1,740,412	10.145	0.18%
2024-11-22	0	10.86	10.84	10.86	10.78	11.00	2,859,733	31,110,199	10.879	10.19	10.17	10.19	10.11	10.32	3,048,418	10.205	-0.18%
2024-11-21	0	10.88	10.88	10.92	10.78	11.22	2,611,943	28,494,861	10.909	10.21	10.21	10.24	10.11	10.53	2,784,279	10.234	-4.06%
2024-11-20	0	11.34	11.34	11.36	11.26	11.42	644,500	7,312,212	11.346	10.64	10.64	10.66	10.56	10.71	687,024	10.643	0.18%
2024-11-19	0	11.32	11.28	11.32	10.92	11.38	753,982	8,528,470	11.311	10.62	10.58	10.62	10.24	10.68	803,730	10.611	0.53%
2024-11-18	0	11.26	11.26	11.28	11.06	11.32	1,690,500	19,029,617	11.257	10.56	10.56	10.58	10.38	10.62	1,802,039	10.560	-0.35%
2024-11-15	0	11.30	11.28	11.30	11.24	11.54	1,509,994	17,214,306	11.400	10.60	10.58	10.60	10.54	10.83	1,609,623	10.695	-0.53%
2024-11-14	0	11.36	11.30	11.36	11.12	11.66	1,566,907	17,987,393	11.480	10.66	10.60	10.66	10.43	10.94	1,670,292	10.769	-2.07%
2024-11-13	0	11.60	11.58	11.60	11.50	11.68	865,250	10,019,056	11.579	10.88	10.86	10.88	10.79	10.96	922,339	10.863	-0.51%
2024-11-12	0	11.66	11.58	11.66	11.50	11.94	1,320,725	15,468,697	11.712	10.94	10.86	10.94	10.79	11.20	1,407,867	10.987	-0.34%
2024-11-11	0	11.70	11.68	11.70	11.52	11.78	324,371	3,789,376	11.682	10.98	10.96	10.98	10.81	11.05	345,773	10.959	-1.68%
2024-11-08	0	11.90	11.86	11.90	11.82	12.10	434,799	5,189,658	11.936	11.16	11.13	11.16	11.09	11.35	463,487	11.197	-0.34%
2024-11-07	0	11.94	11.94	11.98	11.58	12.02	576,125	6,859,772	11.907	11.20	11.20	11.24	10.86	11.28	614,138	11.170	1.36%
2024-11-06	0	11.78	11.74	11.78	11.70	11.98	909,500	10,790,484	11.864	11.05	11.01	11.05	10.98	11.24	969,509	11.130	-1.51%
2024-11-05	0	11.96	11.94	11.96	11.54	11.96	1,488,000	17,660,140	11.868	11.22	11.20	11.22	10.83	11.22	1,586,178	11.134	3.28%
2024-11-04	0	11.58	11.56	11.58	11.52	11.64	1,063,253	12,324,874	11.592	10.86	10.84	10.86	10.81	10.92	1,133,406	10.874	0.00%
2024-11-01	0	11.58	11.50	11.58	11.48	11.72	1,312,373	15,154,388	11.547	10.86	10.79	10.86	10.77	10.99	1,398,963	10.833	-1.70%
2024-10-31	0	11.78	11.76	11.78	11.32	11.78	1,442,000	16,787,345	11.642	11.05	11.03	11.05	10.62	11.05	1,537,143	10.921	2.43%
2024-10-30	0	11.50	11.48	11.50	11.46	11.74	2,489,770	28,754,924	11.549	10.79	10.77	10.79	10.75	11.01	2,654,045	10.834	-0.86%
2024-10-29	0	11.60	11.60	11.64	11.40	11.84	2,204,785	25,709,248	11.661	10.88	10.88	10.92	10.69	11.11	2,350,257	10.939	-0.34%
2024-10-28	0	11.64	11.62	11.64	11.18	11.68	2,126,900	24,478,446	11.509	10.92	10.90	10.92	10.49	10.96	2,267,233	10.797	4.11%
2024-10-25	0	11.18	11.16	11.18	11.04	11.28	1,024,250	11,472,364	11.201	10.49	10.47	10.49	10.36	10.58	1,091,830	10.507	1.08%
2024-10-24	0	11.06	11.02	11.06	11.02	11.24	427,505	4,754,428	11.121	10.38	10.34	10.38	10.34	10.54	455,712	10.433	-0.90%
2024-10-23	0	11.16	11.16	11.20	11.10	11.32	867,835	9,735,610	11.218	10.47	10.47	10.51	10.41	10.62	925,095	10.524	0.54%
2024-10-22	0	11.10	11.06	11.10	10.86	11.20	1,732,000	19,141,117	11.051	10.41	10.38	10.41	10.19	10.51	1,846,277	10.367	2.59%
2024-10-21	0	10.82	10.82	10.88	10.80	11.02	756,000	8,220,562	10.874	10.15	10.15	10.21	10.13	10.34	805,881	10.201	-0.73%
2024-10-18	0	10.90	10.84	10.90	10.52	10.92	836,000	9,003,887	10.770	10.23	10.17	10.23	9.869	10.24	891,159	10.104	2.44%
2024-10-17	0	10.64	10.56	10.64	10.58	10.92	1,241,912	13,307,427	10.715	9.981	9.906	9.981	9.925	10.24	1,323,853	10.052	0.95%
2024-10-16	0	10.54	10.54	10.56	10.50	10.72	1,039,532	11,007,485	10.589	9.888	9.888	9.906	9.850	10.06	1,108,120	9.9335	-1.68%
2024-10-15	0	10.72	10.70	10.72	10.54	10.94	1,176,000	12,618,645	10.730	10.06	10.04	10.06	9.888	10.26	1,253,593	10.066	-0.92%
2024-10-14	0	10.82	10.82	10.86	10.70	11.40	1,587,800	17,239,797	10.858	10.15	10.15	10.19	10.04	10.69	1,692,563	10.186	-4.42%
2024-10-10	0	11.32	11.24	11.32	11.14	11.48	1,331,535	15,106,929	11.345	10.62	10.54	10.62	10.45	10.77	1,419,390	10.643	1.98%
2024-10-09	0	11.10	11.10	11.14	11.04	11.84	3,194,511	36,558,742	11.444	10.41	10.41	10.45	10.36	11.11	3,405,285	10.736	-3.14%
2024-10-08	0	11.46	11.46	11.48	11.04	12.02	6,414,250	74,412,138	11.601	10.75	10.75	10.77	10.36	11.28	6,837,463	10.883	-2.72%
2024-10-07	0	11.78	11.78	11.80	11.22	11.88	1,635,125	19,046,682	11.648	11.05	11.05	11.07	10.53	11.14	1,743,011	10.927	5.56%
2024-10-04	0	11.16	11.16	11.18	11.02	11.28	1,132,065	12,620,938	11.149	10.47	10.47	10.49	10.34	10.58	1,206,759	10.459	0.18%
2024-10-03	0	11.14	11.12	11.14	10.82	11.76	1,023,061	11,395,002	11.138	10.45	10.43	10.45	10.15	11.03	1,090,563	10.449	-4.46%
2024-10-02	0	11.66	11.66	11.70	11.52	11.94	1,824,521	21,439,313	11.751	10.94	10.94	10.98	10.81	11.20	1,944,903	11.023	1.22%
2024-09-30	0	11.52	11.50	11.52	11.06	11.66	2,779,046	31,660,045	11.392	10.81	10.79	10.81	10.38	10.94	2,962,408	10.687	5.88%
2024-09-27	0	10.88	10.88	10.90	10.76	11.04	1,029,639	11,204,643	10.882	10.21	10.21	10.23	10.09	10.36	1,097,575	10.209	1.12%
2024-09-26	0	10.76	10.74	10.76	10.30	10.76	922,734	9,785,338	10.605	10.09	10.08	10.09	9.662	10.09	983,616	9.9483	4.06%
2024-09-25	0	10.34	10.34	10.38	10.30	10.66	1,220,710	12,710,590	10.412	9.700	9.700	9.738	9.662	10.00	1,301,253	9.7680	-0.19%
2024-09-24	0	10.36	10.34	10.36	10.14	10.42	1,721,250	17,724,325	10.297	9.719	9.700	9.719	9.512	9.775	1,834,818	9.6600	2.17%
2024-09-23	0	10.14	10.14	10.18	10.10	10.30	700,143	7,148,177	10.210	9.512	9.512	9.550	9.475	9.662	746,338	9.5777	-1.36%
2024-09-20	0	10.28	10.26	10.28	10.08	10.48	2,301,224	23,561,506	10.239	9.644	9.625	9.644	9.456	9.831	2,453,059	9.6049	-0.58%
2024-09-19	0	10.34	10.26	10.34	9.940	10.38	1,252,500	12,677,597	10.122	9.700	9.625	9.700	9.325	9.738	1,335,140	9.4953	1.37%
2024-09-17	0	10.20	10.14	10.20	10.10	10.38	534,634	5,436,503	10.169	9.569	9.512	9.569	9.475	9.738	569,909	9.5392	-0.20%
2024-09-16	0	10.22	10.18	10.22	10.06	10.24	348,627	3,542,380	10.161	9.587	9.550	9.587	9.437	9.606	371,629	9.5320	-0.39%
2024-09-13	0	10.26	10.24	10.26	10.10	10.32	381,766	3,896,099	10.205	9.625	9.606	9.625	9.475	9.681	406,955	9.5738	0.98%
2024-09-12	0	10.16	10.06	10.16	9.980	10.18	708,970	7,141,568	10.073	9.531	9.437	9.531	9.362	9.550	755,748	9.4497	0.79%
2024-09-11	0	10.08	10.04	10.08	10.00	10.16	414,082	4,181,069	10.097	9.456	9.419	9.456	9.381	9.531	441,403	9.4722	0.00%
2024-09-10	0	10.08	10.06	10.08	10.08	10.56	393,063	4,009,960	10.202	9.456	9.437	9.456	9.456	9.906	418,997	9.5704	-4.36%
2024-09-09	0	10.54	10.50	10.54	10.02	10.56	769,000	7,920,912	10.300	9.888	9.850	9.888	9.400	9.906	819,739	9.6627	1.15%
2024-09-05	0	10.42	10.38	10.42	10.36	10.48	407,137	4,236,983	10.407	9.775	9.738	9.775	9.719	9.831	434,000	9.7626	0.97%
2024-09-04	0	10.32	10.32	10.36	10.32	10.52	319,581	3,305,266	10.342	9.681	9.681	9.719	9.681	9.869	340,667	9.7023	-1.90%
2024-09-03	0	10.52	10.52	10.58	10.42	10.62	360,296	3,790,768	10.521	9.869	9.869	9.925	9.775	9.963	384,068	9.8700	-0.57%
2024-09-02	0	10.58	10.56	10.58	10.24	10.74	268,500	2,806,592	10.453	9.925	9.906	9.925	9.606	10.08	286,216	9.8059	-1.49%
2024-08-30	0	10.74	10.74	10.80	10.58	10.96	1,679,443	18,264,064	10.875	10.08	10.08	10.13	9.925	10.28	1,790,253	10.202	-2.54%
2024-08-29	0	11.02	11.00	11.02	10.88	11.08	379,368	4,170,565	10.993	10.34	10.32	10.34	10.21	10.39	404,399	10.313	0.92%
2024-08-28	0	10.92	10.92	10.94	10.92	11.04	179,000	1,957,936	10.938	10.24	10.24	10.26	10.24	10.36	190,810	10.261	-0.91%
2024-08-27	0	11.02	11.02	11.08	10.94	11.10	271,750	2,987,295	10.993	10.34	10.34	10.39	10.26	10.41	289,680	10.312	0.73%
2024-08-26	0	10.94	10.94	10.98	10.88	11.08	191,222	2,091,008	10.935	10.26	10.26	10.30	10.21	10.39	203,839	10.258	-0.55%
2024-08-23	0	11.00	10.96	11.00	10.84	11.02	165,000	1,806,070	10.946	10.32	10.28	10.32	10.17	10.34	175,887	10.268	1.29%
2024-08-22	0	10.86	10.82	10.86	10.70	11.06	924,600	10,050,959	10.871	10.19	10.15	10.19	10.04	10.38	985,605	10.198	-0.37%
2024-08-21	0	10.90	10.90	10.94	10.84	10.92	152,003	1,653,853	10.880	10.23	10.23	10.26	10.17	10.24	162,032	10.207	0.37%
2024-08-20	0	10.86	10.86	10.90	10.80	10.94	211,500	2,302,755	10.888	10.19	10.19	10.23	10.13	10.26	225,455	10.214	-0.37%
2024-08-19	0	10.90	10.84	10.90	10.76	11.00	223,523	2,432,767	10.884	10.23	10.17	10.23	10.09	10.32	238,271	10.210	0.55%
2024-08-16	0	10.84	10.78	10.84	10.78	10.90	408,000	4,410,829	10.811	10.17	10.11	10.17	10.11	10.23	434,920	10.142	0.56%
2024-08-15	0	10.78	10.78	10.82	10.76	10.86	268,702	2,900,852	10.796	10.11	10.11	10.15	10.09	10.19	286,431	10.128	0.00%
2024-08-14	0	10.78	10.78	10.80	10.76	10.96	109,477	1,183,444	10.810	10.11	10.11	10.13	10.09	10.28	116,700	10.141	0.19%
2024-08-13	0	10.76	10.76	10.82	10.60	10.82	283,000	3,029,562	10.705	10.09	10.09	10.15	9.944	10.15	301,672	10.043	1.13%
2024-08-12	0	10.64	10.62	10.64	10.58	10.66	66,722	708,892	10.625	9.981	9.963	9.981	9.925	10.00	71,124	9.9669	0.57%
2024-08-09	0	10.58	10.58	10.64	10.56	10.72	90,032	954,814	10.605	9.925	9.925	9.981	9.906	10.06	95,972	9.9488	0.76%
2024-08-08	0	10.50	10.48	10.50	10.34	10.64	307,517	3,229,618	10.502	9.850	9.831	9.850	9.700	9.981	327,807	9.8522	-0.19%
2024-08-07	0	10.52	10.52	10.54	10.48	10.66	504,500	5,301,540	10.509	9.869	9.869	9.888	9.831	10.00	537,787	9.8581	0.38%
2024-08-06	0	10.48	10.48	10.50	10.38	10.94	528,750	5,549,576	10.496	9.831	9.831	9.850	9.738	10.26	563,637	9.8460	-0.38%
2024-08-05	0	10.52	10.50	10.52	10.30	11.12	929,009	9,858,775	10.612	9.869	9.850	9.869	9.662	10.43	990,305	9.9553	-2.23%
2024-08-02	0	10.76	10.74	10.76	10.76	10.90	445,402	4,796,950	10.770	10.09	10.08	10.09	10.09	10.23	474,790	10.103	-0.19%
2024-08-01	0	10.78	10.76	10.78	10.66	10.82	506,198	5,454,310	10.775	10.11	10.09	10.11	10.00	10.15	539,597	10.108	-0.19%
2024-07-31	0	10.80	10.80	10.84	10.72	10.92	374,653	4,058,710	10.833	10.13	10.13	10.17	10.06	10.24	399,373	10.163	0.75%
2024-07-30	0	10.72	10.68	10.72	10.60	10.80	769,000	8,237,430	10.712	10.06	10.02	10.06	9.944	10.13	819,739	10.049	0.00%
2024-07-29	0	10.72	10.68	10.72	10.68	10.90	379,134	4,078,419	10.757	10.06	10.02	10.06	10.02	10.23	404,149	10.091	-0.92%
2024-07-26	0	10.82	10.76	10.82	10.62	10.90	336,368	3,630,485	10.793	10.15	10.09	10.15	9.963	10.23	358,562	10.125	2.27%
2024-07-25	0	10.58	10.58	10.60	10.56	10.94	637,500	6,817,592	10.694	9.925	9.925	9.944	9.906	10.26	679,562	10.032	-2.94%
2024-07-24	0	10.90	10.90	10.92	10.88	11.08	515,500	5,662,048	10.984	10.23	10.23	10.24	10.21	10.39	549,513	10.304	-0.91%
2024-07-23	0	11.00	11.00	11.08	11.00	11.20	291,394	3,236,874	11.108	10.32	10.32	10.39	10.32	10.51	310,620	10.421	-1.08%
2024-07-22	0	11.12	11.10	11.12	10.92	11.14	358,960	3,963,179	11.041	10.43	10.41	10.43	10.24	10.45	382,644	10.357	1.65%
2024-07-19	0	10.94	10.94	10.98	10.92	11.12	644,087	7,093,254	11.013	10.26	10.26	10.30	10.24	10.43	686,584	10.331	-1.26%
2024-07-18	0	11.08	11.08	11.10	11.00	11.16	194,214	2,148,186	11.061	10.39	10.39	10.41	10.32	10.47	207,028	10.376	0.73%
2024-07-17	0	11.00	11.00	11.04	10.84	11.22	526,000	5,800,950	11.028	10.32	10.32	10.36	10.17	10.53	560,706	10.346	-0.54%
2024-07-16	0	11.50	11.46	11.50	11.34	11.52	534,840	6,117,392	11.438	10.38	10.34	10.38	10.23	10.39	592,810	10.319	0.52%
2024-07-15	0	11.44	11.42	11.48	11.34	11.52	399,138	4,576,787	11.467	10.32	10.30	10.36	10.23	10.39	442,400	10.345	-0.35%
2024-07-12	0	11.48	11.48	11.52	11.30	11.56	559,481	6,401,553	11.442	10.36	10.36	10.39	10.19	10.43	620,122	10.323	-0.69%
2024-07-11	0	11.56	11.56	11.64	11.38	11.72	480,500	5,547,205	11.545	10.43	10.43	10.50	10.27	10.57	532,580	10.416	1.40%
2024-07-10	0	11.40	11.40	11.44	11.34	11.86	302,632	3,460,862	11.436	10.29	10.29	10.32	10.23	10.70	335,434	10.318	-1.04%
2024-07-09	0	11.52	11.46	11.52	11.22	11.52	793,500	9,035,630	11.387	10.39	10.34	10.39	10.12	10.39	879,506	10.274	0.70%
2024-07-08	0	11.44	11.44	11.46	11.38	11.66	400,854	4,587,079	11.443	10.32	10.32	10.34	10.27	10.52	444,302	10.324	-0.87%
2024-07-05	0	11.54	11.54	11.56	11.50	11.78	611,293	7,064,929	11.557	10.41	10.41	10.43	10.38	10.63	677,550	10.427	-0.52%
2024-07-04	0	11.60	11.60	11.62	11.52	11.74	217,000	2,524,455	11.633	10.47	10.47	10.48	10.39	10.59	240,520	10.496	-0.68%
2024-07-03	0	11.68	11.68	11.70	11.50	11.78	297,781	3,471,887	11.659	10.54	10.54	10.56	10.38	10.63	330,057	10.519	-0.68%
2024-07-02	0	11.76	11.70	11.76	11.66	11.84	420,000	4,927,274	11.732	10.61	10.56	10.61	10.52	10.68	465,523	10.584	0.00%
2024-06-28	0	11.76	11.76	11.78	11.56	11.82	753,395	8,831,303	11.722	10.61	10.61	10.63	10.43	10.66	835,054	10.576	0.00%
2024-06-27	0	11.76	11.76	11.78	11.62	11.98	406,468	4,787,617	11.779	10.61	10.61	10.63	10.48	10.81	450,524	10.627	-2.33%
2024-06-26	0	12.04	11.96	12.06	11.86	12.08	648,498	7,783,323	12.002	10.86	10.79	10.88	10.70	10.90	718,787	10.828	0.84%
2024-06-25	0	11.94	11.92	11.94	11.52	11.94	443,492	5,191,498	11.706	10.77	10.75	10.77	10.39	10.77	491,561	10.561	1.36%
2024-06-24	0	11.78	11.74	11.78	11.50	12.02	690,397	8,089,424	11.717	10.63	10.59	10.63	10.38	10.84	765,228	10.571	-2.16%
2024-06-21	0	12.04	12.00	12.04	11.76	12.04	1,901,924	22,814,460	11.995	10.86	10.83	10.86	10.61	10.86	2,108,070	10.822	1.52%
2024-06-20	0	11.86	11.86	11.90	11.82	11.94	559,580	6,645,211	11.875	10.70	10.70	10.74	10.66	10.77	620,232	10.714	0.00%
2024-06-19	0	11.86	11.86	11.88	11.80	11.90	361,573	4,285,885	11.853	10.70	10.70	10.72	10.65	10.74	400,763	10.694	0.51%
2024-06-18	0	11.80	11.80	11.82	11.72	11.88	299,500	3,529,050	11.783	10.65	10.65	10.66	10.57	10.72	331,962	10.631	0.85%
2024-06-17	0	11.70	11.70	11.74	11.70	11.90	699,770	8,218,596	11.745	10.56	10.56	10.59	10.56	10.74	775,617	10.596	-0.51%
2024-06-14	0	11.76	11.72	11.76	11.60	11.88	392,622	4,612,162	11.747	10.61	10.57	10.61	10.47	10.72	435,177	10.598	-2.49%
2024-06-13	0	12.06	11.98	12.06	11.88	12.10	733,722	8,790,921	11.981	10.88	10.81	10.88	10.72	10.92	813,249	10.810	1.34%
2024-06-12	0	11.90	11.86	11.90	11.70	12.04	654,005	7,799,678	11.926	10.74	10.70	10.74	10.56	10.86	724,891	10.760	0.51%
2024-06-11	0	11.84	11.82	11.84	11.38	11.92	852,534	10,031,138	11.766	10.68	10.66	10.68	10.27	10.75	944,938	10.616	2.25%
2024-06-07	0	11.58	11.56	11.58	11.54	12.10	651,534	7,617,004	11.691	10.45	10.43	10.45	10.41	10.92	722,152	10.548	-1.70%
2024-06-06	0	11.78	11.78	11.80	11.78	12.14	631,633	7,537,040	11.933	10.63	10.63	10.65	10.63	10.95	700,094	10.766	-2.32%
2024-06-05	0	12.06	12.02	12.06	11.98	12.20	806,626	9,728,833	12.061	10.88	10.84	10.88	10.81	11.01	894,055	10.882	-0.66%
2024-06-04	0	12.14	12.10	12.14	12.04	12.26	765,238	9,266,560	12.109	10.95	10.92	10.95	10.86	11.06	848,181	10.925	0.50%
2024-06-03	0	12.08	12.08	12.10	11.90	12.28	597,150	7,233,989	12.114	10.90	10.90	10.92	10.74	11.08	661,874	10.930	1.34%
2024-05-31	0	11.92	11.90	11.92	11.82	12.08	959,013	11,453,949	11.943	10.75	10.74	10.75	10.66	10.90	1,062,958	10.776	1.02%
2024-05-30	0	11.80	11.76	11.80	11.68	12.18	989,911	11,781,214	11.901	10.65	10.61	10.65	10.54	10.99	1,097,205	10.737	-3.12%
2024-05-29	0	12.18	12.18	12.20	12.08	12.38	873,500	10,657,784	12.201	10.99	10.99	11.01	10.90	11.17	968,177	11.008	-0.65%
2024-05-28	0	12.26	12.20	12.26	12.08	12.38	1,282,307	15,688,326	12.234	11.06	11.01	11.06	10.90	11.17	1,421,294	11.038	-0.49%
2024-05-27	0	12.32	12.32	12.36	12.20	12.56	790,249	9,735,961	12.320	11.12	11.12	11.15	11.01	11.33	875,902	11.115	-0.81%
2024-05-24	0	12.42	12.40	12.42	12.20	12.58	3,241,714	39,919,047	12.314	11.21	11.19	11.21	11.01	11.35	3,593,077	11.110	0.81%
2024-05-23	0	12.32	12.28	12.32	12.10	12.48	1,172,688	14,361,828	12.247	11.12	11.08	11.12	10.92	11.26	1,299,793	11.049	-0.48%
2024-05-22	0	12.38	12.38	12.40	12.30	12.48	1,095,250	13,567,303	12.387	11.17	11.17	11.19	11.10	11.26	1,213,962	11.176	-0.16%
2024-05-21	0	12.40	12.36	12.40	12.26	12.72	1,894,868	23,509,890	12.407	11.19	11.15	11.19	11.06	11.48	2,100,249	11.194	-1.59%
2024-05-20	0	12.60	12.58	12.60	12.48	12.82	1,404,500	17,793,976	12.669	11.37	11.35	11.37	11.26	11.57	1,556,731	11.430	0.32%
2024-05-17	0	12.56	12.56	12.58	12.18	12.90	4,822,500	60,190,147	12.481	11.33	11.33	11.35	10.99	11.64	5,345,201	11.261	6.08%
2024-05-16	0	11.84	11.84	11.88	11.64	11.98	1,593,084	18,836,358	11.824	10.68	10.68	10.72	10.50	10.81	1,765,755	10.668	-0.34%
2024-05-14	0	11.88	11.82	11.88	11.70	12.02	561,000	6,639,635	11.835	10.72	10.66	10.72	10.56	10.84	621,806	10.678	-0.67%
2024-05-13	0	11.96	11.94	11.96	11.66	12.08	1,253,717	15,003,425	11.967	10.79	10.77	10.79	10.52	10.90	1,389,605	10.797	2.57%
2024-05-10	0	11.66	11.66	11.68	11.56	12.02	1,145,097	13,385,003	11.689	10.52	10.52	10.54	10.43	10.84	1,269,212	10.546	-2.02%
2024-05-09	0	11.90	11.88	11.90	11.50	12.20	1,549,282	18,446,729	11.907	10.74	10.72	10.74	10.38	11.01	1,717,205	10.742	2.76%
2024-05-08	0	11.58	11.48	11.58	11.48	11.80	762,650	8,844,042	11.596	10.45	10.36	10.45	10.36	10.65	845,312	10.462	0.70%
2024-05-07	0	11.50	11.44	11.50	11.24	11.62	870,834	9,985,669	11.467	10.38	10.32	10.38	10.14	10.48	965,222	10.345	2.13%
2024-05-06	0	11.26	11.26	11.30	10.96	11.40	723,801	8,075,892	11.158	10.16	10.16	10.19	9.888	10.29	802,252	10.067	1.44%
2024-05-03	0	11.10	11.08	11.10	10.72	11.10	960,182	10,523,107	10.959	10.01	9.996	10.01	9.672	10.01	1,064,254	9.8878	2.97%
2024-05-02	0	10.78	10.74	10.78	10.56	10.90	669,026	7,181,276	10.734	9.726	9.690	9.726	9.527	9.834	741,540	9.6843	0.56%
2024-04-30	0	10.72	10.72	10.76	10.66	10.88	594,125	6,404,450	10.780	9.672	9.672	9.708	9.618	9.816	658,521	9.7255	-0.92%
2024-04-29	0	10.82	10.82	10.90	10.76	11.14	1,259,197	13,739,060	10.911	9.762	9.762	9.834	9.708	10.05	1,395,679	9.8440	-1.10%
2024-04-26	0	10.94	10.80	10.94	10.38	10.96	767,274	8,288,262	10.802	9.870	9.744	9.870	9.365	9.888	850,437	9.7459	4.19%
2024-04-25	0	10.50	10.46	10.50	10.34	10.60	1,096,052	11,467,696	10.463	9.473	9.437	9.473	9.329	9.563	1,214,851	9.4396	0.00%
2024-04-24	0	10.50	10.46	10.50	9.980	10.56	1,138,105	11,832,050	10.396	9.473	9.437	9.473	9.004	9.527	1,261,462	9.3796	5.21%
2024-04-23	0	9.980	9.970	9.980	9.630	10.10	1,031,339	10,278,206	9.9659	9.004	8.995	9.004	8.688	9.112	1,143,124	8.9913	2.15%
2024-04-22	0	9.770	9.740	9.770	9.600	9.920	815,000	7,957,043	9.7632	8.815	8.788	8.815	8.661	8.950	903,336	8.8085	0.31%
2024-04-19	0	9.740	9.720	9.740	9.710	9.960	381,000	3,739,283	9.8144	8.788	8.769	8.788	8.760	8.986	422,296	8.8547	-2.50%
2024-04-18	0	9.990	9.940	9.990	9.790	10.18	675,000	6,731,813	9.9731	9.013	8.968	9.013	8.833	9.185	748,162	8.9978	-0.10%
2024-04-17	0	10.00	9.990	10.00	9.910	10.10	1,035,515	10,324,509	9.9704	9.022	9.013	9.022	8.941	9.112	1,147,752	8.9954	1.01%
2024-04-16	0	9.900	9.870	9.900	9.720	10.18	1,068,000	10,520,415	9.8506	8.932	8.905	8.932	8.769	9.185	1,183,758	8.8873	-2.94%
2024-04-15	0	10.20	10.16	10.20	10.04	10.42	1,294,426	13,233,787	10.224	9.203	9.166	9.203	9.058	9.401	1,434,726	9.2239	0.00%
2024-04-12	0	10.20	10.18	10.20	10.14	10.58	1,038,269	10,734,373	10.339	9.203	9.185	9.203	9.148	9.545	1,150,805	9.3277	-2.11%
2024-04-11	0	10.42	10.36	10.42	10.22	10.50	334,500	3,466,764	10.364	9.401	9.347	9.401	9.221	9.473	370,756	9.3505	-1.14%
2024-04-10	0	10.54	10.50	10.54	10.34	10.60	542,710	5,686,066	10.477	9.509	9.473	9.509	9.329	9.563	601,533	9.4526	-1.13%
2024-04-09	0	10.66	10.60	10.66	10.50	10.72	389,500	4,120,736	10.580	9.618	9.563	9.618	9.473	9.672	431,717	9.5450	1.91%
2024-04-08	0	10.46	10.44	10.46	10.30	10.60	372,953	3,903,235	10.466	9.437	9.419	9.437	9.293	9.563	413,377	9.4423	2.55%
2024-04-05	0	10.20	10.16	10.20	10.10	10.52	373,491	3,813,998	10.212	9.203	9.166	9.203	9.112	9.491	413,973	9.2132	-3.23%
2024-04-03	0	10.54	10.50	10.54	10.30	10.74	1,015,080	10,604,832	10.447	9.509	9.473	9.509	9.293	9.690	1,125,102	9.4257	-1.13%
2024-04-02	0	10.66	10.60	10.66	10.54	11.24	954,080	10,184,394	10.675	9.618	9.563	9.618	9.509	10.14	1,057,491	9.6307	-1.66%
2024-03-28	0	10.84	10.84	10.86	10.70	11.06	851,000	9,223,440	10.838	9.780	9.780	9.798	9.654	9.978	943,238	9.7785	-0.18%
2024-03-27	0	10.86	10.86	10.88	10.82	11.16	482,854	5,285,308	10.946	9.798	9.798	9.816	9.762	10.07	535,190	9.8756	-1.09%
2024-03-26	0	10.98	10.86	10.98	10.66	10.98	720,829	7,830,379	10.863	9.906	9.798	9.906	9.618	9.906	798,958	9.8007	2.81%
2024-03-25	0	10.68	10.66	10.70	10.56	10.92	820,973	8,772,927	10.686	9.636	9.618	9.654	9.527	9.852	909,957	9.6410	-2.20%
2024-03-22	0	10.92	10.88	10.92	10.72	11.12	726,130	7,928,287	10.919	9.852	9.816	9.852	9.672	10.03	804,834	9.8508	-1.97%
2024-03-21	0	11.14	11.08	11.14	10.96	11.14	321,126	3,549,628	11.054	10.05	9.996	10.05	9.888	10.05	355,932	9.9728	1.64%
2024-03-20	0	10.96	10.96	10.98	10.90	11.14	340,500	3,742,424	10.991	9.888	9.888	9.906	9.834	10.05	377,406	9.9162	-0.90%
2024-03-19	0	11.06	11.06	11.12	10.90	11.22	550,043	6,096,995	11.085	9.978	9.978	10.03	9.834	10.12	609,661	10.001	0.91%
2024-03-18	0	10.96	10.90	10.96	10.84	11.14	291,000	3,207,515	11.022	9.888	9.834	9.888	9.780	10.05	322,541	9.9445	-0.72%
2024-03-15	0	11.04	11.00	11.04	10.86	11.04	502,062	5,511,980	10.979	9.960	9.924	9.960	9.798	9.960	556,479	9.9051	1.10%
2024-03-14	0	10.92	10.92	10.96	10.72	10.98	456,942	4,970,413	10.878	9.852	9.852	9.888	9.672	9.906	506,469	9.8139	1.87%
2024-03-13	0	10.72	10.72	10.76	10.72	10.96	344,107	3,720,379	10.812	9.672	9.672	9.708	9.672	9.888	381,404	9.7544	-1.11%
2024-03-12	0	10.84	10.84	10.86	10.52	10.90	684,324	7,330,044	10.711	9.780	9.780	9.798	9.491	9.834	758,496	9.6639	2.26%
2024-03-11	0	10.60	10.60	10.62	10.30	11.20	875,466	9,348,867	10.679	9.563	9.563	9.581	9.293	10.10	970,356	9.6345	-4.68%
2024-03-08	0	11.12	11.12	11.14	11.08	11.20	505,199	5,633,842	11.152	10.03	10.03	10.05	9.996	10.10	559,956	10.061	1.83%
2024-03-07	0	10.92	10.92	10.96	10.90	11.20	612,692	6,787,447	11.078	9.852	9.852	9.888	9.834	10.10	679,100	9.9948	0.74%
2024-03-06	0	10.84	10.82	10.84	10.68	10.94	629,991	6,805,088	10.802	9.780	9.762	9.780	9.636	9.870	698,274	9.7456	1.88%
2024-03-05	0	10.64	10.62	10.64	10.64	11.08	672,500	7,287,740	10.837	9.600	9.581	9.600	9.600	9.996	745,391	9.7771	-1.30%
2024-03-04	0	10.78	10.76	10.78	10.68	10.88	301,500	3,242,879	10.756	9.726	9.708	9.726	9.636	9.816	334,179	9.7040	0.94%
2024-03-01	0	10.68	10.68	10.76	10.68	10.90	411,038	4,406,879	10.721	9.636	9.636	9.708	9.636	9.834	455,590	9.6729	0.00%
2024-02-29	0	10.68	10.68	10.74	10.42	10.84	722,250	7,701,559	10.663	9.636	9.636	9.690	9.401	9.780	800,533	9.6205	2.89%
2024-02-28	0	10.38	10.34	10.38	10.22	10.88	1,034,119	10,862,370	10.504	9.365	9.329	9.365	9.221	9.816	1,146,205	9.4768	-2.99%
2024-02-27	0	10.70	10.68	10.70	10.58	10.82	613,565	6,563,199	10.697	9.654	9.636	9.654	9.545	9.762	680,068	9.6508	-0.19%
2024-02-26	0	10.72	10.72	10.76	10.70	10.84	489,000	5,262,145	10.761	9.672	9.672	9.708	9.654	9.780	542,002	9.7087	0.19%
2024-02-23	0	10.70	10.68	10.70	10.62	10.86	291,500	3,116,202	10.690	9.654	9.636	9.654	9.581	9.798	323,095	9.6448	0.75%
2024-02-22	0	10.62	10.62	10.66	10.32	10.72	744,921	7,834,519	10.517	9.581	9.581	9.618	9.311	9.672	825,661	9.4888	0.57%
2024-02-21	0	10.56	10.52	10.56	10.38	10.72	734,232	7,786,742	10.605	9.527	9.491	9.527	9.365	9.672	813,814	9.5682	1.15%
2024-02-20	0	10.44	10.40	10.46	10.20	10.50	448,625	4,637,680	10.338	9.419	9.383	9.437	9.203	9.473	497,251	9.3266	-0.57%
2024-02-19	0	10.50	10.48	10.52	10.30	10.58	289,000	3,025,740	10.470	9.473	9.455	9.491	9.293	9.545	320,324	9.4459	0.57%
2024-02-16	0	10.44	10.40	10.44	10.02	10.46	343,250	3,532,822	10.292	9.419	9.383	9.419	9.040	9.437	380,454	9.2858	3.57%
2024-02-15	0	10.08	10.02	10.10	9.930	10.12	106,000	1,063,672	10.035	9.094	9.040	9.112	8.959	9.130	117,489	9.0534	1.82%
2024-02-14	0	9.900	9.900	9.910	9.700	10.10	517,629	5,157,041	9.9628	8.932	8.932	8.941	8.751	9.112	573,734	8.9886	-1.98%
2024-02-09	0	10.10	10.06	10.10	9.970	10.22	184,000	1,857,155	10.093	9.112	9.076	9.112	8.995	9.221	203,943	9.1062	-1.56%
2024-02-08	0	10.26	10.24	10.28	10.20	10.42	389,500	4,014,681	10.307	9.257	9.239	9.275	9.203	9.401	431,717	9.2993	0.39%
2024-02-07	0	10.22	10.22	10.26	10.22	10.56	543,081	5,622,917	10.354	9.221	9.221	9.257	9.221	9.527	601,944	9.3413	0.00%
2024-02-06	0	10.22	10.22	10.26	10.12	10.34	254,760	2,611,520	10.251	9.221	9.221	9.257	9.130	9.329	282,373	9.2485	2.20%
2024-02-05	0	10.00	10.00	10.06	9.830	10.16	879,750	8,832,371	10.040	9.022	9.022	9.076	8.869	9.166	975,104	9.0579	-0.99%
2024-02-02	0	10.10	10.10	10.12	10.00	10.50	558,000	5,691,725	10.200	9.112	9.112	9.130	9.022	9.473	618,480	9.2028	-0.79%
2024-02-01	0	10.18	10.14	10.18	10.10	10.38	726,000	7,401,430	10.195	9.185	9.148	9.185	9.112	9.365	804,690	9.1979	-0.59%
2024-01-31	0	10.24	10.24	10.26	10.18	10.60	1,191,514	12,296,612	10.320	9.239	9.239	9.257	9.185	9.563	1,320,660	9.3110	-1.92%
2024-01-30	0	10.44	10.44	10.46	10.34	10.60	979,502	10,253,889	10.468	9.419	9.419	9.437	9.329	9.563	1,085,668	9.4448	-0.38%
2024-01-29	0	10.48	10.44	10.48	10.40	10.78	398,420	4,172,398	10.472	9.455	9.419	9.455	9.383	9.726	441,604	9.4483	0.58%
2024-01-26	0	10.42	10.42	10.46	10.28	10.70	513,500	5,397,790	10.512	9.401	9.401	9.437	9.275	9.654	569,157	9.4838	-1.33%
2024-01-25	0	10.56	10.54	10.56	10.22	10.70	507,092	5,346,166	10.543	9.527	9.509	9.527	9.221	9.654	562,055	9.5118	1.54%
2024-01-24	0	10.40	10.40	10.42	10.04	10.88	880,142	9,139,027	10.384	9.383	9.383	9.401	9.058	9.816	975,539	9.3682	-2.07%
2024-01-23	0	10.62	10.58	10.62	10.52	10.90	548,549	5,850,043	10.665	9.581	9.545	9.581	9.491	9.834	608,005	9.6217	0.00%
2024-01-22	0	10.62	10.62	10.68	10.50	11.00	765,664	8,148,130	10.642	9.581	9.581	9.636	9.473	9.924	848,653	9.6013	-1.30%
2024-01-19	0	10.76	10.74	10.76	10.70	11.22	314,501	3,406,140	10.830	9.708	9.690	9.708	9.654	10.12	348,589	9.7712	-2.36%
2024-01-18	0	11.02	11.00	11.02	10.90	11.10	446,100	4,917,691	11.024	9.942	9.924	9.942	9.834	10.01	494,452	9.9457	1.66%
2024-01-17	0	10.84	10.84	10.86	10.76	11.40	1,110,500	12,316,713	11.091	9.780	9.780	9.798	9.708	10.29	1,230,865	10.007	-4.41%
2024-01-16	0	11.34	11.34	11.36	11.20	11.36	434,172	4,885,031	11.251	10.23	10.23	10.25	10.10	10.25	481,231	10.151	1.25%
2024-01-15	0	11.20	11.20	11.22	11.02	11.32	334,509	3,730,253	11.151	10.10	10.10	10.12	9.942	10.21	370,766	10.061	-0.71%
2024-01-12	0	11.28	11.22	11.28	11.12	11.50	168,500	1,905,368	11.308	10.18	10.12	10.18	10.03	10.38	186,763	10.202	-1.57%
2024-01-11	0	11.46	11.38	11.46	11.22	11.48	426,500	4,864,272	11.405	10.34	10.27	10.34	10.12	10.36	472,727	10.290	0.70%
2024-01-10	0	11.38	11.36	11.38	11.30	11.44	345,791	3,929,875	11.365	10.27	10.25	10.27	10.19	10.32	383,271	10.254	-1.04%
2024-01-09	0	11.50	11.50	11.52	11.48	11.64	407,000	4,698,178	11.543	10.38	10.38	10.39	10.36	10.50	451,114	10.415	-0.17%
2024-01-08	0	11.52	11.44	11.56	11.42	11.86	403,752	4,654,887	11.529	10.39	10.32	10.43	10.30	10.70	447,514	10.402	-3.36%
2024-01-05	0	11.92	11.90	11.92	11.80	11.98	460,000	5,464,328	11.879	10.75	10.74	10.75	10.65	10.81	509,858	10.717	0.00%
2024-01-04	0	11.92	11.90	11.92	11.80	12.06	433,819	5,175,270	11.930	10.75	10.74	10.75	10.65	10.88	480,840	10.763	-0.83%
2024-01-03	0	12.02	12.02	12.04	11.88	12.22	826,000	9,903,589	11.990	10.84	10.84	10.86	10.72	11.03	915,528	10.817	-2.12%
2024-01-02	0	12.28	12.26	12.28	12.22	12.56	294,500	3,633,490	12.338	11.08	11.06	11.08	11.03	11.33	326,420	11.131	-0.97%
2023-12-29	0	12.40	12.40	12.46	12.16	12.46	396,500	4,888,527	12.329	11.19	11.19	11.24	10.97	11.24	439,476	11.124	-0.16%
2023-12-28	0	12.42	12.42	12.48	12.14	12.48	178,506	2,205,383	12.355	11.21	11.21	11.26	10.95	11.26	197,854	11.147	0.65%
2023-12-27	0	12.34	12.30	12.34	12.20	12.44	347,269	4,268,171	12.291	11.13	11.10	11.13	11.01	11.22	384,909	11.089	0.49%
2023-12-22	0	12.28	12.22	12.28	12.00	12.42	766,546	9,338,821	12.183	11.08	11.03	11.08	10.83	11.21	849,630	10.992	-1.76%
2023-12-21	0	12.50	12.46	12.50	11.66	12.60	831,500	10,230,184	12.303	11.28	11.24	11.28	10.52	11.37	921,625	11.100	2.46%
2023-12-20	0	12.20	12.20	12.26	12.16	12.52	398,000	4,879,024	12.259	11.01	11.01	11.06	10.97	11.30	441,138	11.060	-1.61%
2023-12-19	0	12.40	12.36	12.40	12.14	12.46	558,375	6,891,227	12.342	11.19	11.15	11.19	10.95	11.24	618,896	11.135	1.47%
2023-12-18	0	12.22	12.20	12.22	12.14	12.82	713,975	8,784,253	12.303	11.03	11.01	11.03	10.95	11.57	791,361	11.100	-4.68%
2023-12-15	0	12.82	12.82	12.86	12.54	12.90	2,325,262	29,693,003	12.770	11.57	11.57	11.60	11.31	11.64	2,577,292	11.521	4.74%
2023-12-14	0	12.24	12.22	12.24	12.10	13.08	1,193,903	14,832,278	12.423	11.04	11.03	11.04	10.92	11.80	1,323,308	11.208	-2.86%
2023-12-13	0	12.60	12.52	12.60	12.12	12.70	2,077,095	25,952,306	12.495	11.37	11.30	11.37	10.93	11.46	2,302,227	11.273	4.30%
2023-12-12	0	12.08	12.08	12.14	11.70	12.20	872,506	10,518,605	12.056	10.90	10.90	10.95	10.56	11.01	967,075	10.877	3.25%
2023-12-11	0	11.70	11.66	11.70	11.40	11.76	770,718	8,975,272	11.645	10.56	10.52	10.56	10.29	10.61	854,255	10.507	0.52%
2023-12-08	0	11.64	11.64	11.66	11.38	11.84	694,000	8,068,234	11.626	10.50	10.50	10.52	10.27	10.68	769,221	10.489	-2.84%
2023-12-07	0	11.98	11.94	11.98	11.54	12.00	977,859	11,578,262	11.840	10.81	10.77	10.81	10.41	10.83	1,083,847	10.683	-0.17%
2023-12-06	0	12.00	11.94	12.00	11.54	12.08	747,259	8,943,923	11.969	10.83	10.77	10.83	10.41	10.90	828,253	10.799	1.69%
2023-12-05	0	11.80	11.80	11.86	11.74	12.26	442,002	5,263,453	11.908	10.65	10.65	10.70	10.59	11.06	489,910	10.744	-1.50%
2023-12-04	0	11.98	11.90	11.98	11.40	12.02	1,047,192	12,368,589	11.811	10.81	10.74	10.81	10.29	10.84	1,160,695	10.656	2.22%
2023-12-01	0	11.72	11.66	11.72	11.62	12.08	714,500	8,443,602	11.817	10.57	10.52	10.57	10.48	10.90	791,943	10.662	-3.14%
2023-11-30	0	12.10	12.10	12.14	11.74	12.28	1,301,586	15,744,552	12.096	10.92	10.92	10.95	10.59	11.08	1,442,662	10.914	0.17%
2023-11-29	0	12.08	12.00	12.08	11.88	12.36	835,275	10,162,887	12.167	10.90	10.83	10.90	10.72	11.15	925,809	10.977	-0.58%
2023-11-28	0	12.32	12.32	12.36	12.22	12.48	867,000	10,715,463	12.359	10.96	10.96	11.00	10.87	11.10	974,418	10.997	0.82%
2023-11-27	0	12.22	12.14	12.24	12.00	12.32	496,523	6,055,978	12.197	10.87	10.80	10.89	10.68	10.96	558,040	10.852	0.33%
2023-11-24	0	12.18	12.12	12.18	12.02	12.60	549,125	6,690,351	12.184	10.84	10.78	10.84	10.69	11.21	617,160	10.841	-1.62%
2023-11-23	0	12.38	12.38	12.44	12.18	12.58	1,057,184	13,126,178	12.416	11.02	11.02	11.07	10.84	11.19	1,188,165	11.047	1.64%
2023-11-22	0	12.18	12.14	12.18	11.96	12.36	943,000	11,439,859	12.131	10.84	10.80	10.84	10.64	11.00	1,059,834	10.794	1.33%
2023-11-21	0	12.02	12.00	12.02	11.20	12.40	2,561,108	30,900,680	12.065	10.69	10.68	10.69	9.965	11.03	2,878,420	10.735	8.09%
2023-11-20	0	11.12	11.10	11.12	10.92	11.14	864,000	9,540,084	11.042	9.894	9.876	9.894	9.716	9.912	971,046	9.8245	1.09%
2023-11-17	0	11.00	10.94	11.00	10.92	11.12	894,000	9,839,105	11.006	9.787	9.734	9.787	9.716	9.894	1,004,763	9.7925	-0.72%
2023-11-16	0	11.08	11.06	11.08	10.96	11.32	655,978	7,254,294	11.059	9.859	9.841	9.859	9.752	10.07	737,251	9.8397	-1.60%
2023-11-15	0	11.26	11.24	11.28	10.96	11.40	699,153	7,807,475	11.167	10.02	10.00	10.04	9.752	10.14	785,775	9.9360	-0.53%
2023-11-14	0	11.32	11.28	11.34	11.20	11.46	366,000	4,137,260	11.304	10.07	10.04	10.09	9.965	10.20	411,346	10.058	-0.53%
2023-11-13	0	11.38	11.34	11.38	11.08	11.42	945,850	10,652,421	11.262	10.13	10.09	10.13	9.859	10.16	1,063,037	10.021	2.71%
2023-11-10	0	11.08	11.04	11.08	10.90	11.32	1,056,059	11,655,774	11.037	9.859	9.823	9.859	9.698	10.07	1,186,901	9.8203	-0.54%
2023-11-09	0	11.14	11.14	11.18	11.00	11.52	2,825,817	31,540,546	11.162	9.912	9.912	9.948	9.787	10.25	3,175,925	9.9311	9.86%
2023-11-08	0	10.14	10.14	10.16	10.06	10.32	821,674	8,419,413	10.247	9.022	9.022	9.040	8.951	9.182	923,476	9.1171	-2.31%
2023-11-07	0	10.38	10.38	10.44	10.32	10.60	101,000	1,056,340	10.459	9.236	9.236	9.289	9.182	9.431	113,514	9.3059	-1.14%
2023-11-06	0	10.50	10.50	10.52	10.12	10.60	324,000	3,394,795	10.478	9.342	9.342	9.360	9.004	9.431	364,142	9.3227	1.35%
2023-11-03	0	10.36	10.36	10.40	10.16	10.46	634,210	6,528,336	10.294	9.218	9.218	9.254	9.040	9.307	712,786	9.1589	2.98%
2023-11-02	0	10.06	10.06	10.08	9.740	10.08	253,000	2,528,616	9.9945	8.951	8.951	8.969	8.666	8.969	284,346	8.8928	3.18%
2023-11-01	0	9.750	9.740	9.820	9.470	9.830	221,100	2,141,512	9.6857	8.675	8.666	8.737	8.426	8.746	248,493	8.6180	0.62%
2023-10-31	0	9.690	9.690	9.730	9.670	9.950	852,000	8,302,764	9.7450	8.622	8.622	8.657	8.604	8.853	957,560	8.6708	-3.00%
2023-10-30	0	9.990	9.990	10.06	9.970	10.08	282,125	2,822,727	10.005	8.889	8.889	8.951	8.871	8.969	317,079	8.9023	-0.89%
2023-10-27	0	10.08	10.08	10.12	10.00	10.16	655,999	6,628,798	10.105	8.969	8.969	9.004	8.898	9.040	737,275	8.9909	-1.56%
2023-10-26	0	10.24	10.24	10.26	10.14	10.44	314,000	3,213,030	10.233	9.111	9.111	9.129	9.022	9.289	352,903	9.1046	-0.58%
2023-10-25	0	10.30	10.30	10.36	10.24	10.58	428,000	4,419,066	10.325	9.165	9.165	9.218	9.111	9.414	481,028	9.1867	0.00%
2023-10-24	0	10.30	10.30	10.32	10.02	10.86	245,114	2,511,244	10.245	9.165	9.165	9.182	8.915	9.663	275,483	9.1158	-0.58%
2023-10-20	0	10.36	10.36	10.38	10.14	10.52	343,500	3,568,020	10.387	9.218	9.218	9.236	9.022	9.360	386,058	9.2422	0.19%
2023-10-19	0	10.34	10.32	10.36	10.20	10.60	302,000	3,132,680	10.373	9.200	9.182	9.218	9.076	9.431	339,417	9.2296	-2.64%
2023-10-18	0	10.62	10.52	10.62	10.52	11.00	204,000	2,177,050	10.672	9.449	9.360	9.449	9.360	9.787	229,275	9.4954	-2.93%
2023-10-17	0	10.94	10.90	10.94	10.78	11.00	361,581	3,943,436	10.906	9.734	9.698	9.734	9.592	9.787	406,380	9.7038	2.05%
2023-10-16	0	10.72	10.72	10.82	10.68	11.00	1,716,348	18,647,276	10.865	9.538	9.538	9.627	9.503	9.787	1,928,997	9.6668	-0.19%
2023-10-13	0	10.74	10.68	10.74	10.62	11.00	639,041	6,871,232	10.752	9.556	9.503	9.556	9.449	9.787	718,216	9.5671	-2.54%
2023-10-12	0	11.02	11.00	11.02	10.80	11.02	803,000	8,750,396	10.897	9.805	9.787	9.805	9.609	9.805	902,489	9.6959	1.47%
2023-10-11	0	10.86	10.82	10.86	10.64	10.94	638,930	6,908,538	10.813	9.663	9.627	9.663	9.467	9.734	718,091	9.6207	0.74%
2023-10-10	0	10.78	10.72	10.78	10.50	10.82	420,500	4,493,700	10.687	9.592	9.538	9.592	9.342	9.627	472,598	9.5085	1.51%
2023-10-09	0	10.62	10.60	10.62	10.14	10.62	654,646	6,880,034	10.510	9.449	9.431	9.449	9.022	9.449	735,754	9.3510	3.11%
2023-10-06	0	10.30	10.28	10.30	9.740	10.36	1,005,575	10,033,411	9.9778	9.165	9.147	9.165	8.666	9.218	1,130,162	8.8779	6.19%
2023-10-05	0	9.700	9.630	9.700	9.410	9.790	570,000	5,450,917	9.5630	8.631	8.568	8.631	8.373	8.711	640,621	8.5088	1.36%
2023-10-04	0	9.570	9.550	9.570	9.190	9.870	1,542,750	14,770,780	9.5743	8.515	8.497	8.515	8.177	8.782	1,733,891	8.5189	4.59%
2023-10-03	0	9.150	9.150	9.170	9.100	9.530	778,500	7,171,955	9.2125	8.141	8.141	8.159	8.097	8.479	874,953	8.1970	-5.08%
2023-09-29	0	9.640	9.640	9.660	9.530	9.850	313,000	3,025,280	9.6654	8.577	8.577	8.595	8.479	8.764	351,780	8.5999	-0.62%
2023-09-28	0	9.700	9.690	9.700	9.310	9.970	576,375	5,508,328	9.5568	8.631	8.622	8.631	8.284	8.871	647,786	8.5033	0.21%
2023-09-27	0	9.680	9.670	9.690	9.660	9.900	704,100	6,891,233	9.7873	8.613	8.604	8.622	8.595	8.809	791,335	8.7084	-2.02%
2023-09-26	0	9.880	9.870	9.880	9.860	10.08	297,890	2,970,353	9.9713	8.791	8.782	8.791	8.773	8.969	334,797	8.8721	-1.40%
2023-09-25	0	10.02	10.02	10.08	10.00	10.16	105,500	1,059,877	10.046	8.915	8.915	8.969	8.898	9.040	118,571	8.9387	-1.18%
2023-09-22	0	10.14	10.14	10.16	10.00	10.18	189,504	1,910,139	10.080	9.022	9.022	9.040	8.898	9.058	212,983	8.9685	0.40%
2023-09-21	0	10.10	10.00	10.10	10.00	10.32	87,000	875,160	10.059	8.987	8.898	8.987	8.898	9.182	97,779	8.9504	0.00%
2023-09-20	0	10.10	10.10	10.14	10.00	10.32	241,000	2,430,850	10.087	8.987	8.987	9.022	8.898	9.182	270,859	8.9746	0.40%
2023-09-19	0	10.06	10.02	10.06	9.960	10.14	312,028	3,132,002	10.038	8.951	8.915	8.951	8.862	9.022	350,687	8.9310	0.60%
2023-09-18	0	10.00	10.00	10.02	9.990	10.34	276,000	2,773,600	10.049	8.898	8.898	8.915	8.889	9.200	310,195	8.9415	-2.72%
2023-09-15	0	10.28	10.28	10.30	10.00	10.28	252,644	2,581,503	10.218	9.147	9.147	9.165	8.898	9.147	283,946	9.0915	1.98%
2023-09-14	0	10.08	10.06	10.08	10.00	10.22	159,500	1,604,720	10.061	8.969	8.951	8.969	8.898	9.093	179,261	8.9518	0.80%
2023-09-13	0	10.00	9.990	10.00	9.970	10.20	640,980	6,506,909	10.152	8.898	8.889	8.898	8.871	9.076	720,395	9.0324	-2.15%
2023-09-12	0	10.22	10.22	10.24	10.20	10.48	122,411	1,254,780	10.251	9.093	9.093	9.111	9.076	9.325	137,577	9.1205	0.00%
2023-09-11	0	10.22	10.22	10.24	10.00	10.36	269,007	2,741,230	10.190	9.093	9.093	9.111	8.898	9.218	302,336	9.0668	0.39%
2023-09-07	0	10.18	10.08	10.18	9.970	10.18	120,854	1,218,694	10.084	9.058	8.969	9.058	8.871	9.058	135,827	8.9724	1.60%
2023-09-06	0	10.02	9.980	10.02	9.950	10.18	423,893	4,260,543	10.051	8.915	8.880	8.915	8.853	9.058	476,412	8.9430	-2.91%
2023-09-05	0	10.32	10.20	10.34	10.20	10.44	193,000	1,986,063	10.290	9.182	9.076	9.200	9.076	9.289	216,912	9.1561	-1.90%
2023-09-04	0	10.52	10.50	10.52	10.24	10.52	246,012	2,561,000	10.410	9.360	9.342	9.360	9.111	9.360	276,492	9.2625	0.00%
2023-08-31	0	10.52	10.50	10.52	10.32	10.90	526,500	5,511,560	10.468	9.360	9.342	9.360	9.182	9.698	591,731	9.3143	-2.59%
2023-08-30	0	10.80	10.70	10.82	10.64	10.86	254,000	2,726,460	10.734	9.609	9.520	9.627	9.467	9.663	285,470	9.5508	0.75%
2023-08-29	0	10.72	10.72	10.78	10.42	10.90	330,000	3,549,620	10.756	9.538	9.538	9.592	9.271	9.698	370,886	9.5707	0.94%
2023-08-28	0	10.62	10.60	10.66	10.60	10.90	318,000	3,417,055	10.745	9.449	9.431	9.485	9.431	9.698	357,399	9.5609	0.95%
2023-08-25	0	10.52	10.52	10.54	10.42	10.62	282,000	2,967,265	10.522	9.360	9.360	9.378	9.271	9.449	316,939	9.3623	-1.13%
2023-08-24	0	10.64	10.64	10.66	10.38	10.68	390,500	4,128,078	10.571	9.467	9.467	9.485	9.236	9.503	438,881	9.4059	2.31%
2023-08-23	0	10.40	10.38	10.40	10.16	10.56	311,000	3,242,051	10.425	9.254	9.236	9.254	9.040	9.396	349,532	9.2754	-0.57%
2023-08-22	0	10.46	10.40	10.46	10.00	10.46	335,262	3,455,071	10.306	9.307	9.254	9.307	8.898	9.307	376,800	9.1695	4.60%
2023-08-21	0	10.00	10.00	10.08	9.800	10.20	361,000	3,616,950	10.019	8.898	8.898	8.969	8.720	9.076	405,727	8.9147	-0.99%
2023-08-18	0	10.10	10.10	10.12	10.08	10.48	496,000	5,068,740	10.219	8.987	8.987	9.004	8.969	9.325	557,453	9.0927	-2.88%
2023-08-17	0	10.40	10.40	10.42	10.18	10.54	607,527	6,313,057	10.391	9.254	9.254	9.271	9.058	9.378	682,797	9.2459	-0.19%
2023-08-16	0	10.42	10.36	10.42	10.22	10.50	242,535	2,522,325	10.400	9.271	9.218	9.271	9.093	9.342	272,584	9.2534	0.97%
2023-08-15	0	10.32	10.32	10.34	10.24	10.60	450,159	4,670,285	10.375	9.182	9.182	9.200	9.111	9.431	505,932	9.2311	-0.19%
2023-08-14	0	10.34	10.32	10.34	10.12	10.50	504,204	5,194,537	10.302	9.200	9.182	9.200	9.004	9.342	566,673	9.1667	-2.82%
2023-08-11	0	10.64	10.60	10.64	10.42	10.90	405,368	4,316,577	10.649	9.467	9.431	9.467	9.271	9.698	455,592	9.4747	-2.92%
2023-08-10	0	10.96	10.90	10.96	10.80	10.96	188,913	2,059,894	10.904	9.752	9.698	9.752	9.609	9.752	212,319	9.7019	2.81%
2023-08-09	0	10.66	10.66	10.70	10.66	10.86	254,428	2,730,907	10.734	9.485	9.485	9.520	9.485	9.663	285,951	9.5503	-2.20%
2023-08-08	0	10.90	10.84	10.90	10.84	11.10	260,000	2,835,414	10.905	9.698	9.645	9.698	9.645	9.876	292,213	9.7032	-0.55%
2023-08-07	0	10.96	10.96	10.98	10.94	11.30	207,029	2,301,562	11.117	9.752	9.752	9.770	9.734	10.05	232,679	9.8916	-1.62%
2023-08-04	0	11.14	11.06	11.14	10.90	11.14	360,375	3,973,941	11.027	9.912	9.841	9.912	9.698	9.912	405,024	9.8116	2.77%
2023-08-03	0	10.84	10.76	10.84	10.74	11.00	155,500	1,684,480	10.833	9.645	9.574	9.645	9.556	9.787	174,766	9.6385	-1.09%
2023-08-02	0	10.96	10.86	10.98	10.74	10.96	131,500	1,425,456	10.840	9.752	9.663	9.770	9.556	9.752	147,792	9.6450	-0.54%
2023-08-01	0	11.02	10.88	11.02	10.76	11.18	386,000	4,241,164	10.987	9.805	9.681	9.805	9.574	9.948	433,824	9.7762	2.61%
2023-07-31	0	10.74	10.74	10.80	10.74	11.20	505,536	5,465,579	10.811	9.556	9.556	9.609	9.556	9.965	568,170	9.6196	-1.65%
2023-07-28	0	10.92	10.92	10.94	10.90	11.48	595,786	6,564,987	11.019	9.716	9.716	9.734	9.698	10.21	669,602	9.8043	-3.36%
2023-07-27	0	11.30	11.20	11.30	10.76	11.50	1,145,390	12,888,785	11.253	10.05	9.965	10.05	9.574	10.23	1,287,300	10.012	4.82%
2023-07-26	0	10.78	10.74	10.78	10.74	10.84	507,500	5,475,810	10.790	9.592	9.556	9.592	9.556	9.645	570,377	9.6003	0.56%
2023-07-25	0	10.72	10.72	10.74	10.60	10.90	500,750	5,370,216	10.724	9.538	9.538	9.556	9.431	9.698	562,791	9.5421	-0.37%
2023-07-24	0	10.76	10.64	10.76	10.34	10.82	472,739	5,030,483	10.641	9.574	9.467	9.574	9.200	9.627	531,310	9.4681	0.56%
2023-07-21	0	10.70	10.70	10.78	10.62	10.94	477,000	5,113,709	10.721	9.520	9.520	9.592	9.449	9.734	536,099	9.5387	-1.47%
2023-07-20	0	10.86	10.80	10.86	10.76	10.96	479,023	5,206,114	10.868	9.663	9.609	9.663	9.574	9.752	538,372	9.6701	-1.27%
2023-07-19	0	11.00	10.96	11.00	10.62	11.08	420,338	4,605,055	10.956	9.787	9.752	9.787	9.449	9.859	472,416	9.7479	-0.72%
2023-07-18	0	11.08	11.04	11.08	10.86	11.20	498,500	5,507,102	11.047	9.859	9.823	9.859	9.663	9.965	560,262	9.8295	0.91%
2023-07-14	0	11.32	11.30	11.32	11.24	11.80	1,304,500	14,970,340	11.476	9.770	9.752	9.770	9.701	10.18	1,511,522	9.9042	-2.92%
2023-07-13	0	11.66	11.64	11.66	10.90	11.74	3,514,551	40,247,131	11.452	10.06	10.05	10.06	9.407	10.13	4,072,304	9.8831	8.97%
2023-07-12	0	10.70	10.68	10.70	10.56	11.04	426,578	4,588,784	10.757	9.235	9.217	9.235	9.114	9.528	494,275	9.2839	-2.73%
2023-07-11	0	11.00	10.96	11.00	10.60	11.02	762,666	8,285,486	10.864	9.493	9.459	9.493	9.148	9.511	883,700	9.3759	1.66%
2023-07-10	0	10.82	10.74	10.82	10.62	10.96	251,125	2,696,154	10.736	9.338	9.269	9.338	9.165	9.459	290,978	9.2658	1.31%
2023-07-07	0	10.68	10.66	10.68	10.58	11.00	468,500	5,009,706	10.693	9.217	9.200	9.217	9.131	9.493	542,850	9.2285	-0.37%
2023-07-06	0	10.72	10.70	10.72	10.66	10.94	625,000	6,745,420	10.793	9.252	9.235	9.252	9.200	9.442	724,186	9.3145	0.37%
2023-07-05	0	10.68	10.64	10.68	10.52	10.88	353,500	3,780,172	10.694	9.217	9.183	9.217	9.079	9.390	409,600	9.2289	-1.11%
2023-07-04	0	10.80	10.78	10.80	10.28	10.84	1,775,646	18,852,519	10.617	9.321	9.304	9.321	8.872	9.355	2,057,438	9.1631	6.09%
2023-07-03	0	10.18	10.16	10.18	10.02	10.20	368,000	3,734,106	10.147	8.786	8.768	8.786	8.648	8.803	426,401	8.7573	1.60%
2023-06-30	0	10.02	10.02	10.06	10.02	10.16	309,500	3,121,293	10.085	8.648	8.648	8.682	8.648	8.768	358,617	8.7037	-0.40%
2023-06-29	0	10.06	10.06	10.08	9.920	10.16	300,478	3,024,280	10.065	8.682	8.682	8.699	8.561	8.768	348,163	8.6864	-0.98%
2023-06-28	0	10.16	10.10	10.16	9.710	10.16	805,565	8,114,637	10.073	8.768	8.717	8.768	8.380	8.768	933,407	8.6936	3.67%
2023-06-27	0	9.800	9.800	9.810	9.790	9.850	932,140	9,140,196	9.8056	8.458	8.458	8.466	8.449	8.501	1,080,069	8.4626	-0.20%
2023-06-26	0	9.820	9.800	9.820	9.800	9.880	313,158	3,073,645	9.8150	8.475	8.458	8.475	8.458	8.527	362,856	8.4707	0.00%
2023-06-23	0	9.820	9.820	9.830	9.450	10.00	487,000	4,792,865	9.8416	8.475	8.475	8.484	8.156	8.630	564,286	8.4937	-0.30%
2023-06-21	0	9.850	9.800	9.850	9.740	10.06	694,250	6,826,983	9.8336	8.501	8.458	8.501	8.406	8.682	804,426	8.4868	1.34%
2023-06-20	0	9.720	9.680	9.720	9.560	9.910	1,003,482	9,789,068	9.7551	8.389	8.354	8.389	8.251	8.553	1,162,733	8.4190	-2.99%
2023-06-19	0	10.02	9.930	10.02	9.850	10.02	123,038	1,224,560	9.9527	8.648	8.570	8.648	8.501	8.648	142,564	8.5896	0.60%
2023-06-16	0	9.960	9.960	10.02	9.900	10.08	1,091,092	10,882,314	9.9738	8.596	8.596	8.648	8.544	8.699	1,264,246	8.6077	0.00%
2023-06-15	0	9.960	9.960	9.970	9.930	10.12	215,741	2,157,957	10.003	8.596	8.596	8.604	8.570	8.734	249,979	8.6326	-1.97%
2023-06-14	0	10.16	10.08	10.16	10.06	10.30	567,450	5,754,170	10.140	8.768	8.699	8.768	8.682	8.889	657,503	8.7515	-0.59%
2023-06-13	0	10.22	10.18	10.22	9.900	10.28	804,000	8,161,347	10.151	8.820	8.786	8.820	8.544	8.872	931,593	8.7606	2.61%
2023-06-12	0	9.960	9.920	9.960	9.840	9.980	316,523	3,148,856	9.9483	8.596	8.561	8.596	8.492	8.613	366,755	8.5857	1.12%
2023-06-09	0	9.850	9.850	9.900	9.850	9.960	81,773	809,483	9.8991	8.501	8.501	8.544	8.501	8.596	94,750	8.5433	-1.89%
2023-06-08	0	10.04	9.950	10.04	9.840	10.04	206,066	2,056,839	9.9815	8.665	8.587	8.665	8.492	8.665	238,768	8.6144	0.70%
2023-06-07	0	9.970	9.880	9.970	9.830	10.08	323,000	3,208,841	9.9345	8.604	8.527	8.604	8.484	8.699	374,259	8.5738	0.10%
2023-06-06	0	9.960	9.910	9.960	9.810	10.10	564,000	5,609,271	9.9455	8.596	8.553	8.596	8.466	8.717	653,506	8.5834	1.74%
2023-06-05	0	9.790	9.750	9.790	9.670	10.04	726,500	7,140,955	9.8293	8.449	8.415	8.449	8.346	8.665	841,794	8.4830	0.31%
2023-06-02	0	9.760	9.710	9.760	9.560	9.800	299,500	2,912,156	9.7234	8.423	8.380	8.423	8.251	8.458	347,030	8.3917	2.95%
2023-06-01	0	9.480	9.450	9.480	9.160	9.650	537,702	5,049,900	9.3916	8.182	8.156	8.182	7.905	8.328	623,034	8.1053	-1.25%
2023-05-31	0	9.600	9.510	9.600	9.450	9.620	1,135,595	10,826,349	9.5336	8.285	8.207	8.285	8.156	8.302	1,315,812	8.2279	-0.21%
2023-05-30	0	9.620	9.600	9.620	9.480	9.900	477,904	4,586,357	9.5968	8.302	8.285	8.302	8.182	8.544	553,746	8.2824	-1.23%
2023-05-29	0	9.740	9.720	9.740	9.590	10.28	878,375	8,643,256	9.8401	8.406	8.389	8.406	8.277	8.872	1,017,771	8.4923	-4.32%
2023-05-25	0	10.18	10.14	10.18	9.810	10.18	2,249,294	22,554,328	10.027	8.786	8.751	8.786	8.466	8.786	2,606,253	8.6539	4.09%
2023-05-24	0	9.780	9.770	9.790	9.450	9.860	2,215,569	21,576,544	9.7386	8.441	8.432	8.449	8.156	8.510	2,567,176	8.4048	2.52%
2023-05-23	0	9.540	9.540	9.570	9.340	9.600	1,333,035	12,689,199	9.5190	8.233	8.233	8.259	8.061	8.285	1,544,585	8.2153	-0.52%
2023-05-22	0	9.590	9.550	9.590	9.130	9.800	2,187,500	20,753,620	9.4874	8.277	8.242	8.277	7.880	8.458	2,534,652	8.1880	5.50%
2023-05-19	0	9.090	9.070	9.090	8.810	9.340	2,466,429	22,233,520	9.0145	7.845	7.828	7.845	7.603	8.061	2,857,847	7.7798	5.94%
2023-05-18	0	8.580	8.550	8.580	8.550	8.720	177,612	1,533,480	8.6339	7.405	7.379	7.405	7.379	7.526	205,799	7.4514	-0.92%
2023-05-17	0	8.660	8.610	8.660	8.560	8.690	448,000	3,886,494	8.6752	7.474	7.431	7.474	7.388	7.500	519,097	7.4870	-0.35%
2023-05-16	0	8.690	8.680	8.690	8.510	8.750	295,025	2,565,914	8.6973	7.500	7.491	7.500	7.344	7.552	341,845	7.5061	-0.34%
2023-05-15	0	8.720	8.710	8.720	8.520	8.720	455,556	3,926,821	8.6198	7.526	7.517	7.526	7.353	7.526	527,852	7.4392	3.07%
2023-05-12	0	8.460	8.460	8.520	8.380	8.620	651,000	5,527,742	8.4912	7.301	7.301	7.353	7.232	7.439	754,312	7.3282	-1.63%
2023-05-11	0	8.600	8.590	8.600	8.500	8.650	432,000	3,706,423	8.5797	7.422	7.413	7.422	7.336	7.465	500,558	7.4046	0.00%
2023-05-10	0	8.600	8.580	8.600	8.500	8.670	276,314	2,364,881	8.5587	7.422	7.405	7.422	7.336	7.483	320,165	7.3865	-0.58%
2023-05-09	0	8.650	8.650	8.670	8.620	8.810	452,500	3,931,172	8.6877	7.465	7.465	7.483	7.439	7.603	524,311	7.4978	-1.26%
2023-05-08	0	8.760	8.750	8.760	8.690	8.780	286,244	2,503,695	8.7467	7.560	7.552	7.560	7.500	7.577	331,670	7.5487	0.92%
2023-05-05	0	8.680	8.670	8.680	8.610	8.800	398,500	3,478,146	8.7281	7.491	7.483	7.491	7.431	7.595	461,741	7.5327	-0.91%
2023-05-04	0	8.760	8.750	8.760	8.750	8.890	685,000	6,013,452	8.7788	7.560	7.552	7.560	7.552	7.672	793,708	7.5764	-0.79%
2023-05-03	0	8.830	8.790	8.830	8.700	8.830	92,500	810,475	8.7619	7.621	7.586	7.621	7.508	7.621	107,180	7.5618	0.23%
2023-05-02	0	8.810	8.800	8.830	8.710	8.850	153,500	1,350,920	8.8008	7.603	7.595	7.621	7.517	7.638	177,860	7.5954	0.69%
2023-04-28	0	8.750	8.750	8.800	8.750	8.960	435,300	3,827,182	8.7921	7.552	7.552	7.595	7.552	7.733	504,381	7.5879	-1.13%
2023-04-27	0	8.850	8.850	8.900	8.850	8.920	340,500	3,024,010	8.8811	7.638	7.638	7.681	7.638	7.698	394,537	7.6647	0.11%
2023-04-26	0	8.840	8.820	8.840	8.750	8.880	310,000	2,737,647	8.8311	7.629	7.612	7.629	7.552	7.664	359,196	7.6216	-0.34%
2023-04-25	0	8.870	8.840	8.880	8.780	8.930	141,518	1,250,935	8.8394	7.655	7.629	7.664	7.577	7.707	163,977	7.6287	-0.89%
2023-04-24	0	8.950	8.910	8.950	8.800	8.980	567,000	5,045,799	8.8991	7.724	7.690	7.724	7.595	7.750	656,982	7.6803	0.45%
2023-04-21	0	8.910	8.860	8.910	8.850	8.980	681,500	6,093,262	8.9410	7.690	7.647	7.690	7.638	7.750	789,653	7.7164	-0.45%
2023-04-20	0	8.950	8.940	8.950	8.860	9.060	396,000	3,541,255	8.9426	7.724	7.716	7.724	7.647	7.819	458,844	7.7178	-0.67%
2023-04-19	0	9.010	9.010	9.040	8.950	9.110	314,769	2,842,601	9.0308	7.776	7.776	7.802	7.724	7.862	364,722	7.7939	-0.11%
2023-04-18	0	9.020	9.010	9.020	8.940	9.090	199,750	1,798,530	9.0039	7.785	7.776	7.785	7.716	7.845	231,450	7.7707	-0.77%
2023-04-17	0	9.090	9.030	9.090	9.000	9.130	480,500	4,343,170	9.0389	7.845	7.793	7.845	7.767	7.880	556,754	7.8009	1.00%
2023-04-14	0	9.000	9.000	9.040	8.980	9.060	808,871	7,287,806	9.0098	7.767	7.767	7.802	7.750	7.819	937,237	7.7758	-0.11%
2023-04-13	0	9.010	9.010	9.050	8.990	9.160	403,562	3,644,760	9.0315	7.776	7.776	7.810	7.759	7.905	467,607	7.7945	-1.42%
2023-04-12	0	9.140	9.140	9.160	9.030	9.270	925,500	8,413,482	9.0907	7.888	7.888	7.905	7.793	8.000	1,072,375	7.8457	0.99%
2023-04-11	0	9.050	9.050	9.090	8.820	9.180	302,500	2,733,360	9.0359	7.810	7.810	7.845	7.612	7.923	350,506	7.7983	2.61%
2023-04-06	0	8.820	8.810	8.830	8.600	8.840	531,464	4,620,623	8.6941	7.612	7.603	7.621	7.422	7.629	615,806	7.5034	0.00%
2023-04-04	0	8.820	8.820	8.850	8.740	8.850	359,000	3,150,617	8.7761	7.612	7.612	7.638	7.543	7.638	415,973	7.5741	0.23%
2023-04-03	0	8.800	8.800	8.840	8.740	9.030	467,500	4,107,141	8.7853	7.595	7.595	7.629	7.543	7.793	541,691	7.5821	-1.12%
2023-03-31	0	8.900	8.900	8.960	8.840	9.540	1,009,441	9,127,246	9.0419	7.681	7.681	7.733	7.629	8.233	1,169,637	7.8035	1.71%
2023-03-30	0	8.750	8.750	8.780	8.700	8.810	474,328	4,143,073	8.7346	7.552	7.552	7.577	7.508	7.603	549,603	7.5383	0.23%
2023-03-29	0	8.730	8.730	8.760	8.700	8.820	556,239	4,869,853	8.7550	7.534	7.534	7.560	7.508	7.612	644,513	7.5559	0.34%
2023-03-28	0	8.700	8.690	8.700	8.610	8.930	692,264	6,014,563	8.6883	7.508	7.500	7.508	7.431	7.707	802,125	7.4983	-0.57%
2023-03-27	0	8.750	8.750	8.800	8.740	9.100	685,280	6,063,890	8.8488	7.552	7.552	7.595	7.543	7.854	794,033	7.6368	-2.78%
2023-03-24	0	9.000	9.000	9.030	9.000	9.110	383,717	3,455,558	9.0055	7.767	7.767	7.793	7.767	7.862	444,612	7.7721	-0.99%
2023-03-23	0	9.090	9.050	9.090	8.970	9.090	309,500	2,792,240	9.0218	7.845	7.810	7.845	7.741	7.845	358,617	7.7861	0.66%
2023-03-22	0	9.030	9.030	9.070	8.960	9.160	303,500	2,740,454	9.0295	7.793	7.793	7.828	7.733	7.905	351,665	7.7928	0.78%
2023-03-21	0	8.960	8.960	9.000	8.860	9.060	393,000	3,525,596	8.9710	7.733	7.733	7.767	7.647	7.819	455,368	7.7423	0.79%
2023-03-20	0	8.890	8.810	8.890	8.700	8.900	420,000	3,696,214	8.8005	7.672	7.603	7.672	7.508	7.681	486,653	7.5952	-1.22%
2023-03-17	0	9.000	9.000	9.010	8.780	9.000	589,075	5,266,854	8.9409	7.767	7.767	7.776	7.577	7.767	682,560	7.7163	1.35%
2023-03-16	0	8.880	8.880	8.900	8.660	8.930	438,074	3,871,704	8.8380	7.664	7.664	7.681	7.474	7.707	507,596	7.6275	2.30%
2023-03-15	0	8.680	8.680	8.710	8.660	8.890	503,785	4,397,621	8.7292	7.491	7.491	7.517	7.474	7.672	583,735	7.5336	-1.14%
2023-03-14	0	8.780	8.760	8.780	8.730	8.980	701,000	6,181,064	8.8175	7.577	7.560	7.577	7.534	7.750	812,247	7.6098	-1.24%
2023-03-13	0	8.890	8.850	8.890	8.700	8.890	485,250	4,274,674	8.8092	7.672	7.638	7.672	7.508	7.672	562,258	7.6027	-0.11%
2023-03-10	0	8.900	8.900	8.920	8.760	9.100	677,633	6,024,169	8.8900	7.681	7.681	7.698	7.560	7.854	785,172	7.6724	-2.41%
2023-03-09	0	9.120	9.100	9.120	8.990	9.130	665,505	6,049,308	9.0898	7.871	7.854	7.871	7.759	7.880	771,119	7.8448	0.44%
2023-03-08	0	9.080	9.010	9.080	8.930	9.080	533,045	4,806,517	9.0171	7.836	7.776	7.836	7.707	7.836	617,638	7.7821	0.55%
2023-03-07	0	9.030	9.000	9.030	8.930	9.160	1,022,497	9,235,597	9.0324	7.793	7.767	7.793	7.707	7.905	1,184,765	7.7953	-0.11%
2023-03-06	0	9.040	9.040	9.050	9.000	9.230	644,771	5,837,981	9.0543	7.802	7.802	7.810	7.767	7.966	747,095	7.8142	-0.33%
2023-03-03	0	9.070	9.070	9.120	9.010	9.180	1,062,097	9,632,662	9.0695	7.828	7.828	7.871	7.776	7.923	1,230,650	7.8273	-0.98%
2023-03-02	0	9.160	9.110	9.160	9.020	9.170	696,871	6,338,818	9.0961	7.905	7.862	7.905	7.785	7.914	807,463	7.8503	0.33%
2023-03-01	0	9.130	9.120	9.140	9.060	9.250	1,291,631	11,692,136	9.0522	7.880	7.871	7.888	7.819	7.983	1,496,610	7.8124	1.44%
2023-02-28	0	9.000	9.000	9.010	8.860	9.060	886,475	7,965,200	8.9853	7.767	7.767	7.776	7.647	7.819	1,027,157	7.7546	1.01%
2023-02-27	0	8.910	8.900	8.950	8.870	9.070	286,089	2,556,779	8.9370	7.690	7.681	7.724	7.655	7.828	331,491	7.7130	-1.87%
2023-02-24	0	9.080	9.010	9.080	9.010	9.400	593,999	5,404,682	9.0988	7.836	7.776	7.836	7.776	8.113	688,266	7.8526	-2.58%
2023-02-23	0	9.320	9.320	9.360	9.320	9.650	756,978	7,114,186	9.3981	8.044	8.044	8.078	8.044	8.328	877,109	8.1109	-3.02%
2023-02-22	0	9.610	9.610	9.620	9.550	9.830	209,500	2,016,945	9.6274	8.294	8.294	8.302	8.242	8.484	242,747	8.3088	-1.84%
2023-02-21	0	9.790	9.790	9.800	9.730	9.860	242,500	2,374,710	9.7926	8.449	8.449	8.458	8.397	8.510	280,984	8.4514	-0.31%
2023-02-20	0	9.820	9.820	9.840	9.680	9.950	519,116	5,102,139	9.8285	8.475	8.475	8.492	8.354	8.587	601,499	8.4824	-0.51%
2023-02-17	0	9.870	9.820	9.870	9.710	9.880	296,755	2,915,142	9.8234	8.518	8.475	8.518	8.380	8.527	343,849	8.4780	2.39%
2023-02-16	0	9.640	9.640	9.710	9.610	9.960	1,114,750	10,863,062	9.7448	8.320	8.320	8.380	8.294	8.596	1,291,659	8.4102	-1.13%
2023-02-15	0	9.750	9.700	9.750	9.680	10.00	422,710	4,141,822	9.7983	8.415	8.371	8.415	8.354	8.630	489,793	8.4563	-1.32%
2023-02-14	0	9.880	9.880	9.890	9.850	10.20	872,631	8,674,271	9.9404	8.527	8.527	8.535	8.501	8.803	1,011,116	8.5789	-2.37%
2023-02-13	0	10.12	10.12	10.14	10.08	10.44	306,500	3,120,510	10.181	8.734	8.734	8.751	8.699	9.010	355,141	8.7867	-3.62%
2023-02-10	0	10.50	10.50	10.52	10.42	11.10	393,430	4,150,110	10.549	9.062	9.062	9.079	8.993	9.580	455,867	9.1038	-3.67%
2023-02-09	0	10.90	10.84	10.90	10.54	11.00	579,331	6,281,703	10.843	9.407	9.355	9.407	9.096	9.493	671,270	9.3579	3.81%
2023-02-08	0	10.50	10.48	10.50	10.44	10.70	474,987	5,023,547	10.576	9.062	9.045	9.062	9.010	9.235	550,367	9.1276	-0.57%
2023-02-07	0	10.56	10.50	10.56	10.48	10.84	1,137,097	12,113,540	10.653	9.114	9.062	9.114	9.045	9.355	1,317,552	9.1940	-1.86%
2023-02-06	0	10.76	10.76	10.78	10.70	11.20	414,000	4,455,634	10.762	9.286	9.286	9.304	9.235	9.666	479,701	9.2884	-2.71%
2023-02-03	0	11.06	11.06	11.10	10.88	11.12	1,619,400	17,818,700	11.003	9.545	9.545	9.580	9.390	9.597	1,876,396	9.4962	1.47%
2023-02-02	0	10.90	10.84	10.90	10.86	11.30	649,053	7,140,556	11.001	9.407	9.355	9.407	9.373	9.752	752,057	9.4947	-0.91%
2023-02-01	0	11.00	10.98	11.00	10.80	11.08	389,173	4,270,509	10.973	9.493	9.476	9.493	9.321	9.562	450,934	9.4704	2.42%
2023-01-31	0	10.74	10.74	10.78	10.70	11.08	304,500	3,273,503	10.750	9.269	9.269	9.304	9.235	9.562	352,824	9.2780	-0.74%
2023-01-30	0	10.82	10.74	10.82	10.68	11.08	294,625	3,197,142	10.852	9.338	9.269	9.338	9.217	9.562	341,381	9.3653	0.93%
2023-01-27	0	10.72	10.72	10.74	10.70	11.20	357,514	3,855,793	10.785	9.252	9.252	9.269	9.235	9.666	414,251	9.3079	-1.29%
2023-01-26	0	10.86	10.80	10.90	10.66	11.00	364,196	3,966,073	10.890	9.373	9.321	9.407	9.200	9.493	421,993	9.3984	-1.09%
2023-01-20	0	10.98	10.94	10.98	10.90	10.98	70,957	777,767	10.961	9.476	9.442	9.476	9.407	9.476	82,218	9.4598	0.73%
2023-01-19	0	10.90	10.90	10.94	10.76	11.02	316,065	3,445,122	10.900	9.407	9.407	9.442	9.286	9.511	366,224	9.4071	-0.18%
2023-01-18	0	10.92	10.92	10.96	10.82	11.24	389,000	4,274,240	10.988	9.424	9.424	9.459	9.338	9.701	450,734	9.4829	-1.44%
2023-01-17	0	11.08	11.04	11.08	10.70	11.36	1,422,903	15,691,558	11.028	9.562	9.528	9.562	9.235	9.804	1,648,715	9.5174	4.33%
2023-01-16	0	10.62	10.60	10.62	10.22	10.62	637,380	6,691,636	10.499	9.165	9.148	9.165	8.820	9.165	738,531	9.0607	1.72%
2023-01-13	0	10.44	10.40	10.44	10.22	10.48	266,857	2,766,388	10.367	9.010	8.976	9.010	8.820	9.045	309,207	8.9467	2.96%
2023-01-12	0	10.14	10.14	10.18	10.08	10.38	150,505	1,531,511	10.176	8.751	8.751	8.786	8.699	8.958	174,390	8.7821	-1.17%
2023-01-11	0	10.26	10.24	10.26	10.22	10.70	181,630	1,899,328	10.457	8.855	8.838	8.855	8.820	9.235	210,454	9.0249	-2.84%
2023-01-10	0	10.56	10.42	10.56	10.40	10.58	131,782	1,381,963	10.487	9.114	8.993	9.114	8.976	9.131	152,696	9.0504	0.00%
2023-01-09	0	10.56	10.52	10.56	10.14	10.56	209,970	2,194,520	10.452	9.114	9.079	9.114	8.751	9.114	243,292	9.0201	3.94%
2023-01-06	0	10.16	10.16	10.22	10.14	10.44	142,342	1,457,891	10.242	8.768	8.768	8.820	8.751	9.010	164,931	8.8394	-2.31%
2023-01-05	0	10.40	10.32	10.40	10.34	10.50	157,000	1,634,024	10.408	8.976	8.907	8.976	8.924	9.062	181,916	8.9823	1.17%
2023-01-04	0	10.28	10.22	10.28	10.06	10.42	292,500	2,999,943	10.256	8.872	8.820	8.872	8.682	8.993	338,919	8.8515	2.19%
2023-01-03	0	10.06	10.08	10.10	9.730	10.14	197,372	1,971,900	9.9908	8.682	8.699	8.717	8.397	8.751	228,695	8.6224	2.34%
2022-12-30	0	9.830	9.830	9.840	9.830	10.08	226,000	2,237,975	9.9025	8.484	8.484	8.492	8.484	8.699	261,866	8.5463	0.00%
2022-12-29	0	9.830	9.810	9.830	9.700	9.890	174,000	1,704,680	9.7970	8.484	8.466	8.484	8.371	8.535	201,613	8.4552	-0.61%
2022-12-28	0	9.890	9.850	9.890	9.860	10.18	173,003	1,722,039	9.9538	8.535	8.501	8.535	8.510	8.786	200,458	8.5905	-0.10%
2022-12-23	0	9.900	9.810	9.900	9.760	10.48	54,500	539,045	9.8907	8.544	8.466	8.544	8.423	9.045	63,149	8.5361	1.23%
2022-12-22	0	9.780	9.780	9.880	9.750	10.06	125,500	1,244,145	9.9135	8.441	8.441	8.527	8.415	8.682	145,417	8.5557	-0.71%
2022-12-21	0	9.850	9.800	9.850	9.740	10.00	408,681	4,023,026	9.8439	8.501	8.458	8.501	8.406	8.630	473,538	8.4957	-0.20%
2022-12-20	0	9.870	9.820	9.870	9.730	10.26	675,457	6,652,053	9.8482	8.518	8.475	8.518	8.397	8.855	782,651	8.4994	-3.99%
2022-12-19	0	10.28	10.24	10.28	10.02	10.52	391,305	4,016,251	10.264	8.872	8.838	8.872	8.648	9.079	453,404	8.8580	-2.84%
2022-12-16	0	10.58	10.56	10.58	10.10	10.62	1,109,000	11,574,860	10.437	9.131	9.114	9.131	8.717	9.165	1,284,996	9.0077	1.93%
2022-12-15	0	10.38	10.30	10.38	10.10	10.40	471,920	4,846,133	10.269	8.958	8.889	8.958	8.717	8.976	546,813	8.8625	0.78%
2022-12-14	0	10.30	10.26	10.30	10.10	10.70	1,391,535	14,485,851	10.410	8.889	8.855	8.889	8.717	9.235	1,612,369	8.9842	-0.77%
2022-12-13	0	10.38	10.30	10.38	9.700	10.68	1,718,000	17,580,440	10.233	8.958	8.889	8.958	8.371	9.217	1,990,643	8.8315	7.45%
2022-12-12	0	9.660	9.660	9.670	9.510	9.740	211,740	2,039,381	9.6315	8.337	8.337	8.346	8.207	8.406	245,343	8.3124	0.00%
2022-12-09	0	9.660	9.630	9.660	9.400	9.700	528,500	5,084,997	9.6216	8.337	8.311	8.337	8.113	8.371	612,372	8.3038	2.01%
2022-12-08	0	9.470	9.390	9.470	9.090	9.490	689,547	6,386,861	9.2624	8.173	8.104	8.173	7.845	8.190	798,977	7.9938	3.05%
2022-12-07	0	9.190	9.120	9.190	9.150	9.640	417,500	3,952,613	9.4673	7.931	7.871	7.931	7.897	8.320	483,756	8.1707	-2.03%
2022-12-06	0	9.380	9.300	9.380	9.050	9.450	1,175,000	10,884,245	9.2632	8.095	8.026	8.095	7.810	8.156	1,361,470	7.9945	-0.74%
2022-12-05	0	9.450	9.450	9.480	9.330	9.790	521,905	4,963,575	9.5105	8.156	8.156	8.182	8.052	8.449	604,730	8.2079	-2.88%
2022-12-02	0	9.730	9.670	9.730	9.610	9.750	152,466	1,476,833	9.6863	8.397	8.346	8.397	8.294	8.415	176,662	8.3596	-0.10%
2022-12-01	0	9.740	9.740	9.760	9.620	9.820	499,494	4,859,244	9.7283	8.406	8.406	8.423	8.302	8.475	578,763	8.3959	0.52%
2022-11-30	0	9.690	9.690	9.740	9.430	9.810	465,000	4,487,388	9.6503	8.363	8.363	8.406	8.138	8.466	538,795	8.3286	1.89%
2022-11-29	0	9.680	9.660	9.680	9.250	9.740	412,750	3,949,945	9.5698	8.207	8.191	8.207	7.843	8.258	486,802	8.1141	5.22%
2022-11-28	0	9.200	9.200	9.230	8.850	9.300	538,000	4,929,852	9.1633	7.801	7.801	7.826	7.504	7.885	634,523	7.7694	0.55%
2022-11-25	0	9.150	9.130	9.150	9.100	9.600	499,000	4,583,308	9.1850	7.758	7.741	7.758	7.716	8.140	588,526	7.7878	-6.15%
2022-11-24	0	9.750	9.710	9.750	9.670	9.870	100,000	976,476	9.7648	8.267	8.233	8.267	8.199	8.369	117,941	8.2794	0.41%
2022-11-23	0	9.710	9.700	9.780	9.600	9.880	332,002	3,236,886	9.7496	8.233	8.224	8.292	8.140	8.377	391,567	8.2665	0.21%
2022-11-22	0	9.690	9.640	9.690	9.540	9.690	255,000	2,452,130	9.6162	8.216	8.174	8.216	8.089	8.216	300,750	8.1534	0.10%
2022-11-21	0	9.680	9.640	9.690	9.550	9.760	433,750	4,182,122	9.6418	8.207	8.174	8.216	8.097	8.275	511,569	8.1751	0.31%
2022-11-18	0	9.650	9.560	9.650	9.530	9.840	390,500	3,776,711	9.6715	8.182	8.106	8.182	8.080	8.343	460,560	8.2003	-0.62%
2022-11-17	0	9.710	9.610	9.710	9.530	9.790	383,500	3,706,623	9.6652	8.233	8.148	8.233	8.080	8.301	452,304	8.1950	1.46%
2022-11-16	0	9.570	9.570	9.620	9.520	9.900	768,399	7,443,554	9.6871	8.114	8.114	8.157	8.072	8.394	906,258	8.2135	-0.93%
2022-11-15	0	9.660	9.660	9.700	9.590	9.780	283,377	2,744,458	9.6848	8.191	8.191	8.224	8.131	8.292	334,218	8.2116	0.73%
2022-11-14	0	9.590	9.560	9.590	9.310	9.710	826,499	7,920,665	9.5834	8.131	8.106	8.131	7.894	8.233	974,782	8.1256	4.92%
2022-11-11	0	9.140	9.130	9.140	8.980	9.470	435,499	3,985,785	9.1522	7.750	7.741	7.750	7.614	8.029	513,632	7.7600	0.66%
2022-11-10	0	9.080	8.990	9.080	8.780	9.200	437,359	3,962,051	9.0590	7.699	7.622	7.699	7.444	7.801	515,826	7.6810	-0.11%
2022-11-09	0	9.090	9.030	9.090	8.810	9.140	526,981	4,758,997	9.0307	7.707	7.656	7.707	7.470	7.750	621,527	7.6569	1.68%
2022-11-08	0	8.940	8.910	8.940	8.790	9.120	198,624	1,765,861	8.8905	7.580	7.555	7.580	7.453	7.733	234,259	7.5381	-1.76%
2022-11-07	0	9.100	9.040	9.100	8.790	9.200	406,000	3,683,777	9.0733	7.716	7.665	7.716	7.453	7.801	478,841	7.6931	0.78%
2022-11-04	0	9.030	8.970	9.030	8.510	9.100	889,128	7,923,644	8.9117	7.656	7.605	7.656	7.215	7.716	1,048,647	7.5561	7.50%
2022-11-03	0	8.400	8.400	8.430	8.250	8.830	941,000	7,917,975	8.4144	7.122	7.122	7.148	6.995	7.487	1,109,826	7.1344	-8.10%
2022-11-02	0	9.140	9.070	9.150	8.600	9.180	656,000	5,869,971	8.9481	7.750	7.690	7.758	7.292	7.784	773,694	7.5869	7.03%
2022-11-01	0	8.540	8.490	8.590	8.100	8.590	1,237,586	10,350,346	8.3633	7.241	7.199	7.283	6.868	7.283	1,459,622	7.0911	5.56%
2022-10-31	0	8.090	8.050	8.090	7.790	8.300	847,751	6,872,600	8.1069	6.859	6.825	6.859	6.605	7.037	999,847	6.8737	0.37%
2022-10-28	0	8.060	8.060	8.110	8.040	8.380	335,000	2,720,852	8.1219	6.834	6.834	6.876	6.817	7.105	395,103	6.8864	-2.07%
2022-10-27	0	8.230	8.200	8.230	8.030	8.470	429,000	3,523,763	8.2139	6.978	6.953	6.978	6.808	7.182	505,967	6.9644	2.49%
2022-10-26	0	8.030	7.970	8.030	7.620	8.180	507,480	4,019,486	7.9205	6.808	6.758	6.808	6.461	6.936	598,527	6.7156	5.38%
2022-10-25	0	7.620	7.610	7.620	7.380	7.720	432,000	3,264,712	7.5572	6.461	6.452	6.461	6.257	6.546	509,506	6.4076	1.33%
2022-10-24	0	7.520	7.480	7.520	7.410	7.620	461,558	3,453,716	7.4827	6.376	6.342	6.376	6.283	6.461	544,367	6.3445	-1.57%
2022-10-21	0	7.640	7.600	7.640	7.450	7.700	278,000	2,113,722	7.6033	6.478	6.444	6.478	6.317	6.529	327,876	6.4467	0.53%
2022-10-20	0	7.600	7.550	7.600	7.410	7.680	602,899	4,547,938	7.5434	6.444	6.402	6.444	6.283	6.512	711,066	6.3959	-1.04%
2022-10-19	0	7.680	7.560	7.680	7.500	7.940	759,169	5,757,842	7.5844	6.512	6.410	6.512	6.359	6.732	895,372	6.4307	0.39%
2022-10-18	0	7.650	7.630	7.650	7.460	8.240	408,984	3,099,246	7.5779	6.486	6.469	6.486	6.325	6.987	482,360	6.4252	1.73%
2022-10-17	0	7.520	7.520	7.530	7.400	7.590	167,899	1,259,273	7.5002	6.376	6.376	6.385	6.274	6.435	198,022	6.3593	0.27%
2022-10-14	0	7.500	7.500	7.540	7.500	7.650	445,000	3,372,020	7.5776	6.359	6.359	6.393	6.359	6.486	524,838	6.4249	-0.27%
2022-10-13	0	7.520	7.450	7.520	7.430	7.600	946,001	7,072,313	7.4760	6.376	6.317	6.376	6.300	6.444	1,115,724	6.3388	-0.66%
2022-10-12	0	7.570	7.550	7.570	7.360	7.690	388,939	2,904,031	7.4665	6.418	6.402	6.418	6.240	6.520	458,719	6.3307	0.00%
2022-10-11	0	7.570	7.560	7.570	7.560	8.020	468,241	3,584,324	7.6549	6.418	6.410	6.418	6.410	6.800	552,249	6.4904	-4.54%
2022-10-10	0	7.930	7.910	7.940	7.860	8.050	132,500	1,050,935	7.9316	6.724	6.707	6.732	6.664	6.825	156,272	6.7250	-2.58%
2022-10-07	0	8.140	8.120	8.140	8.120	8.370	868,000	7,170,315	8.2607	6.902	6.885	6.902	6.885	7.097	1,023,729	7.0041	-2.75%
2022-10-06	0	8.370	8.320	8.370	8.340	8.580	227,639	1,906,587	8.3755	7.097	7.054	7.097	7.071	7.275	268,480	7.1014	0.00%
2022-10-05	0	8.370	8.330	8.370	7.940	8.500	501,899	4,177,010	8.3224	7.097	7.063	7.097	6.732	7.207	591,945	7.0564	5.42%
2022-10-03	0	7.940	7.930	7.940	7.740	8.050	274,500	2,161,951	7.8760	6.732	6.724	6.732	6.563	6.825	323,748	6.6779	0.76%
2022-09-30	0	7.880	7.880	7.890	7.680	7.960	533,738	4,187,106	7.8449	6.681	6.681	6.690	6.512	6.749	629,496	6.6515	0.38%
2022-09-29	0	7.850	7.840	7.860	7.810	8.150	594,154	4,735,027	7.9694	6.656	6.647	6.664	6.622	6.910	700,752	6.7571	-3.68%
2022-09-28	0	8.150	8.150	8.170	8.150	8.610	1,329,750	11,300,805	8.4984	6.910	6.910	6.927	6.910	7.300	1,568,322	7.2057	-5.34%
2022-09-27	0	8.610	8.580	8.610	8.450	8.780	856,000	7,356,305	8.5938	7.300	7.275	7.300	7.165	7.444	1,009,576	7.2865	-0.35%
2022-09-26	0	8.640	8.630	8.640	8.600	8.900	490,000	4,242,382	8.6579	7.326	7.317	7.326	7.292	7.546	577,911	7.3409	-2.92%
2022-09-23	0	8.900	8.880	8.900	8.830	9.180	457,125	4,081,590	8.9288	7.546	7.529	7.546	7.487	7.784	539,138	7.5706	0.00%
2022-09-22	0	8.900	8.900	8.910	8.700	9.010	424,125	3,774,705	8.9000	7.546	7.546	7.555	7.377	7.639	500,218	7.5461	-1.11%
2022-09-21	0	9.000	9.000	9.010	8.890	9.090	406,506	3,653,238	8.9869	7.631	7.631	7.639	7.538	7.707	479,438	7.6198	-0.88%
2022-09-20	0	9.080	9.060	9.080	8.980	9.240	36,000	329,055	9.1404	7.699	7.682	7.699	7.614	7.834	42,459	7.7500	1.45%
2022-09-19	0	8.950	8.930	8.950	8.930	9.130	315,186	2,834,832	8.9942	7.589	7.572	7.589	7.572	7.741	371,734	7.6260	-1.43%
2022-09-16	0	9.080	9.080	9.090	9.010	9.270	974,686	8,841,164	9.0708	7.699	7.699	7.707	7.639	7.860	1,149,555	7.6909	-1.30%
2022-09-15	0	9.200	9.150	9.200	9.010	9.340	1,346,453	12,321,988	9.1514	7.801	7.758	7.801	7.639	7.919	1,588,021	7.7593	0.77%
2022-09-14	0	9.130	9.130	9.160	9.070	9.310	385,183	3,523,059	9.1465	7.741	7.741	7.767	7.690	7.894	454,289	7.7551	-4.20%
2022-09-13	0	9.530	9.480	9.530	9.200	9.570	1,022,506	9,684,946	9.4718	8.080	8.038	8.080	7.801	8.114	1,205,955	8.0309	3.59%
2022-09-09	0	9.200	9.170	9.210	9.100	9.200	222,035	2,036,907	9.1738	7.801	7.775	7.809	7.716	7.801	261,871	7.7783	1.32%
2022-09-08	0	9.080	9.080	9.110	9.030	9.300	178,500	1,622,035	9.0870	7.699	7.699	7.724	7.656	7.885	210,525	7.7047	-0.33%
2022-09-07	0	9.110	9.100	9.110	8.850	9.210	405,817	3,689,743	9.0921	7.724	7.716	7.724	7.504	7.809	478,625	7.7090	2.24%
2022-09-06	0	8.910	8.910	8.930	8.830	8.940	93,500	830,905	8.8867	7.555	7.555	7.572	7.487	7.580	110,275	7.5349	-0.11%
2022-09-05	0	8.920	8.880	8.920	8.820	9.050	605,250	5,371,292	8.8745	7.563	7.529	7.563	7.478	7.673	713,838	7.5245	-1.98%
2022-09-02	0	9.100	9.100	9.120	9.080	9.270	421,000	3,849,207	9.1430	7.716	7.716	7.733	7.699	7.860	496,532	7.7522	-1.73%
2022-09-01	0	9.260	9.250	9.260	9.200	9.290	325,500	3,010,790	9.2497	7.851	7.843	7.851	7.801	7.877	383,898	7.8427	-0.32%
2022-08-31	0	9.290	9.270	9.290	9.160	9.390	424,610	3,935,840	9.2693	7.877	7.860	7.877	7.767	7.962	500,790	7.8593	-1.17%
2022-08-30	0	9.400	9.340	9.400	9.170	9.440	279,916	2,616,454	9.3473	7.970	7.919	7.970	7.775	8.004	330,136	7.9254	1.62%
2022-08-29	0	9.250	9.230	9.250	9.190	9.340	479,750	4,444,740	9.2647	7.843	7.826	7.843	7.792	7.919	565,822	7.8554	-2.01%
2022-08-26	0	9.440	9.440	9.450	9.330	9.580	717,111	6,742,958	9.4029	8.004	8.004	8.012	7.911	8.123	845,769	7.9726	-1.36%
2022-08-25	0	9.570	9.500	9.570	9.410	9.600	592,000	5,615,365	9.4854	8.114	8.055	8.114	7.979	8.140	698,211	8.0425	0.42%
2022-08-24	0	9.530	9.530	9.540	9.470	9.820	668,500	6,389,715	9.5583	8.080	8.080	8.089	8.029	8.326	788,436	8.1043	-3.25%
2022-08-23	0	9.850	9.850	9.890	9.820	9.950	1,773,076	17,478,487	9.8577	8.352	8.352	8.386	8.326	8.436	2,091,185	8.3582	-0.91%
2022-08-22	0	9.940	9.870	9.940	9.820	10.06	864,501	8,552,614	9.8931	8.428	8.369	8.428	8.326	8.530	1,019,602	8.3882	-1.97%
2022-08-19	0	10.14	10.14	10.18	9.580	10.22	1,099,641	11,017,023	10.019	8.598	8.598	8.631	8.123	8.665	1,296,929	8.4947	5.19%
2022-08-18	0	9.640	9.640	9.670	9.610	9.850	505,000	4,879,112	9.6616	8.174	8.174	8.199	8.148	8.352	595,603	8.1919	-1.53%
2022-08-17	0	9.790	9.750	9.790	9.600	9.790	319,828	3,110,062	9.7242	8.301	8.267	8.301	8.140	8.301	377,209	8.2449	2.51%
2022-08-16	0	9.550	9.480	9.550	9.400	9.620	465,185	4,414,418	9.4896	8.097	8.038	8.097	7.970	8.157	548,644	8.0460	0.42%
2022-08-15	0	9.510	9.450	9.510	9.420	9.790	370,709	3,535,026	9.5359	8.063	8.012	8.063	7.987	8.301	437,218	8.0853	-1.65%
2022-08-12	0	9.670	9.630	9.670	9.460	9.670	393,000	3,781,380	9.6218	8.199	8.165	8.199	8.021	8.199	463,508	8.1582	1.47%
2022-08-11	0	9.530	9.530	9.540	9.310	9.550	442,760	4,201,155	9.4886	8.080	8.080	8.089	7.894	8.097	522,196	8.0452	1.38%
2022-08-10	0	9.400	9.350	9.400	9.240	9.470	766,000	7,150,359	9.3347	7.970	7.928	7.970	7.834	8.029	903,429	7.9147	-0.42%
2022-08-09	0	9.440	9.400	9.450	9.300	9.550	431,250	4,056,262	9.4058	8.004	7.970	8.012	7.885	8.097	508,621	7.9750	-0.42%
2022-08-08	0	9.480	9.460	9.480	9.400	9.570	170,500	1,614,945	9.4718	8.038	8.021	8.038	7.970	8.114	201,090	8.0310	-1.66%
2022-08-05	0	9.640	9.630	9.640	9.400	9.670	1,090,786	10,375,631	9.5121	8.174	8.165	8.174	7.970	8.199	1,286,485	8.0651	1.26%
2022-08-04	0	9.520	9.470	9.520	9.380	9.610	1,777,457	16,797,027	9.4500	8.072	8.029	8.072	7.953	8.148	2,096,352	8.0125	1.60%
2022-08-03	0	9.370	9.300	9.370	9.240	9.670	2,576,500	23,727,035	9.2090	7.945	7.885	7.945	7.834	8.199	3,038,752	7.8082	2.52%
2022-08-02	0	9.140	9.130	9.140	9.000	9.400	1,090,000	9,910,665	9.0924	7.750	7.741	7.750	7.631	7.970	1,285,558	7.7092	-2.97%
2022-08-01	0	9.420	9.410	9.420	9.350	10.02	1,247,500	11,870,470	9.5154	7.987	7.979	7.987	7.928	8.496	1,471,315	8.0679	-6.18%
2022-07-29	0	10.04	10.04	10.08	9.940	10.32	1,551,750	15,743,260	10.145	8.513	8.513	8.547	8.428	8.750	1,830,151	8.6022	0.90%
2022-07-28	0	9.950	9.950	9.960	9.800	11.02	4,189,000	43,673,111	10.426	8.436	8.436	8.445	8.309	9.344	4,940,552	8.8397	-8.38%
2022-07-27	0	10.86	10.86	10.88	10.22	11.70	9,280,666	98,007,344	10.560	9.208	9.208	9.225	8.665	9.920	10,945,719	8.9539	7.10%
2022-07-26	0	10.14	10.14	10.18	10.12	10.60	1,040,500	10,743,660	10.325	8.598	8.598	8.631	8.581	8.988	1,227,177	8.7548	-5.06%
2022-07-25	0	10.68	10.62	10.68	10.04	11.00	1,710,691	18,245,899	10.666	9.055	9.004	9.055	8.513	9.327	2,017,608	9.0433	2.69%
2022-07-22	0	10.40	10.38	10.40	9.790	10.66	1,745,000	18,122,029	10.385	8.818	8.801	8.818	8.301	9.038	2,058,072	8.8053	6.01%
2022-07-21	0	9.810	9.810	9.820	9.450	10.06	1,969,001	19,131,644	9.7164	8.318	8.318	8.326	8.012	8.530	2,322,261	8.2384	4.92%
2022-07-20	0	9.350	9.350	9.400	9.350	9.630	821,000	7,765,027	9.4580	7.928	7.928	7.970	7.928	8.165	968,296	8.0193	-2.09%
2022-07-19	0	9.550	9.550	9.580	9.350	9.620	466,513	4,435,050	9.5068	8.097	8.097	8.123	7.928	8.157	550,211	8.0606	1.27%
2022-07-18	0	9.600	9.570	9.600	9.430	9.600	533,500	5,073,575	9.5100	7.996	7.971	7.996	7.854	7.996	640,559	7.9205	1.80%
2022-07-15	0	9.430	9.430	9.480	9.400	9.580	719,139	6,827,431	9.4939	7.854	7.854	7.896	7.829	7.979	863,451	7.9071	-2.88%
2022-07-14	0	9.710	9.690	9.710	9.500	9.750	520,225	5,023,360	9.6561	8.087	8.070	8.087	7.912	8.120	624,620	8.0423	1.68%
2022-07-13	0	9.550	9.550	9.570	9.510	9.670	772,800	7,412,164	9.5913	7.954	7.954	7.971	7.921	8.054	927,880	7.9883	-0.21%
2022-07-12	0	9.570	9.560	9.580	9.570	9.840	559,000	5,405,995	9.6708	7.971	7.962	7.979	7.971	8.195	671,176	8.0545	-2.84%
2022-07-11	0	9.850	9.820	9.850	9.770	10.00	539,000	5,297,815	9.8290	8.204	8.179	8.204	8.137	8.329	647,163	8.1862	-0.51%
2022-07-08	0	9.900	9.880	9.900	9.800	10.06	525,500	5,187,980	9.8725	8.245	8.229	8.245	8.162	8.379	630,954	8.2224	1.02%
2022-07-07	0	9.800	9.790	9.800	9.650	9.880	703,250	6,874,937	9.7760	8.162	8.154	8.162	8.037	8.229	844,373	8.1421	0.00%
2022-07-06	0	9.800	9.770	9.800	9.520	9.980	429,394	4,197,939	9.7764	8.162	8.137	8.162	7.929	8.312	515,562	8.1425	0.82%
2022-07-05	0	9.720	9.720	9.760	9.720	10.06	704,500	6,901,357	9.7961	8.095	8.095	8.129	8.095	8.379	845,874	8.1588	-1.82%
2022-07-04	0	9.900	9.900	9.910	9.790	10.26	2,641,405	26,793,174	10.144	8.245	8.245	8.254	8.154	8.545	3,171,463	8.4482	-2.94%
2022-06-30	0	10.20	10.20	10.24	10.00	10.42	635,542	6,497,306	10.223	8.495	8.495	8.529	8.329	8.678	763,078	8.5146	2.72%
2022-06-29	0	9.930	9.930	9.960	9.880	10.34	3,635,890	37,565,352	10.332	8.270	8.270	8.295	8.229	8.612	4,365,514	8.6050	-5.07%
2022-06-28	0	10.46	10.44	10.46	10.24	10.46	353,039	3,665,695	10.383	8.712	8.695	8.712	8.529	8.712	423,884	8.6479	-0.19%
2022-06-27	0	10.48	10.46	10.48	10.22	10.56	1,314,838	13,771,464	10.474	8.728	8.712	8.728	8.512	8.795	1,578,690	8.7233	1.16%
2022-06-24	0	10.36	10.32	10.36	10.18	10.54	918,087	9,518,487	10.368	8.628	8.595	8.628	8.479	8.778	1,102,322	8.6349	0.78%
2022-06-23	0	10.28	10.26	10.28	9.990	10.40	1,131,158	11,575,767	10.234	8.562	8.545	8.562	8.320	8.662	1,358,151	8.5232	3.52%
2022-06-22	0	9.930	9.890	9.940	9.760	10.14	1,928,003	19,237,660	9.9780	8.270	8.237	8.279	8.129	8.445	2,314,901	8.3104	1.12%
2022-06-21	0	9.820	9.820	9.830	9.600	9.840	1,064,000	10,332,000	9.7105	8.179	8.179	8.187	7.996	8.195	1,277,516	8.0876	1.87%
2022-06-20	0	9.640	9.640	9.680	9.540	9.740	396,197	3,812,634	9.6231	8.029	8.029	8.062	7.946	8.112	475,703	8.0147	-0.82%
2022-06-17	0	9.720	9.720	9.730	9.540	9.930	1,105,405	10,714,993	9.6933	8.095	8.095	8.104	7.946	8.270	1,327,230	8.0732	-0.61%
2022-06-16	0	9.780	9.680	9.780	9.700	10.00	530,169	5,218,574	9.8432	8.145	8.062	8.145	8.079	8.329	636,560	8.1981	-2.59%
2022-06-15	0	10.04	10.00	10.04	9.830	10.26	709,284	7,135,799	10.061	8.362	8.329	8.362	8.187	8.545	851,618	8.3791	1.41%
2022-06-14	0	9.900	9.900	9.910	9.600	10.18	703,542	6,893,814	9.7987	8.245	8.245	8.254	7.996	8.479	844,724	8.1610	-1.00%
2022-06-13	0	10.00	9.980	10.00	9.940	10.36	521,498	5,262,340	10.091	8.329	8.312	8.329	8.279	8.628	626,148	8.4043	-4.21%
2022-06-10	0	10.44	10.44	10.48	9.860	10.52	4,005,889	40,442,342	10.096	8.695	8.695	8.728	8.212	8.762	4,809,762	8.4084	4.92%
2022-06-09	0	9.950	9.950	10.02	9.900	10.44	627,639	6,291,989	10.025	8.287	8.287	8.345	8.245	8.695	753,589	8.3494	-4.33%
2022-06-08	0	10.40	10.40	10.42	10.26	10.50	875,071	9,079,763	10.376	8.662	8.662	8.678	8.545	8.745	1,050,674	8.6418	-1.52%
2022-06-07	0	10.56	10.50	10.56	10.40	10.58	1,269,773	13,333,828	10.501	8.795	8.745	8.795	8.662	8.812	1,524,582	8.7459	0.38%
2022-06-06	0	10.52	10.50	10.52	10.38	10.60	885,873	9,288,750	10.485	8.762	8.745	8.762	8.645	8.828	1,063,644	8.7330	1.54%
2022-06-02	0	10.36	10.34	10.36	10.16	10.52	593,010	6,129,317	10.336	8.628	8.612	8.628	8.462	8.762	712,011	8.6085	-1.71%
2022-06-01	0	10.54	10.54	10.56	10.18	10.64	1,648,500	17,340,562	10.519	8.778	8.778	8.795	8.479	8.862	1,979,309	8.7609	3.13%
2022-05-31	0	10.22	10.22	10.26	10.04	10.28	1,296,820	13,211,509	10.188	8.512	8.512	8.545	8.362	8.562	1,557,057	8.4849	1.59%
2022-05-30	0	10.06	10.02	10.06	9.720	10.08	858,939	8,569,473	9.9768	8.379	8.345	8.379	8.095	8.395	1,031,305	8.3094	3.60%
2022-05-27	0	9.710	9.710	9.730	9.570	9.900	1,087,721	10,509,445	9.6619	8.087	8.087	8.104	7.971	8.245	1,305,997	8.0471	1.89%
2022-05-26	0	9.530	9.490	9.530	8.970	9.560	1,615,018	15,079,003	9.3367	7.937	7.904	7.937	7.471	7.962	1,939,108	7.7763	5.89%
2022-05-25	0	9.000	8.990	9.000	8.940	9.050	1,610,000	14,482,939	8.9956	7.496	7.487	7.496	7.446	7.537	1,933,083	7.4921	0.00%
2022-05-24	0	9.000	8.970	9.000	8.900	9.430	1,016,385	9,290,308	9.1405	7.496	7.471	7.496	7.413	7.854	1,220,346	7.6128	-1.85%
2022-05-23	0	9.170	9.170	9.180	9.000	9.240	572,071	5,226,022	9.1353	7.637	7.637	7.646	7.496	7.696	686,870	7.6085	0.44%
2022-05-20	0	9.130	9.100	9.140	9.010	9.240	310,000	2,820,984	9.0999	7.604	7.579	7.612	7.504	7.696	372,209	7.5790	1.90%
2022-05-19	0	8.960	8.910	8.960	8.750	9.030	1,084,025	9,662,984	8.9140	7.462	7.421	7.462	7.288	7.521	1,301,559	7.4242	-1.54%
2022-05-18	0	9.100	9.100	9.110	9.010	9.310	1,691,500	15,501,489	9.1643	7.579	7.579	7.587	7.504	7.754	2,030,938	7.6327	-2.05%
2022-05-17	0	9.290	9.280	9.290	8.860	9.300	1,189,500	10,919,742	9.1801	7.737	7.729	7.737	7.379	7.746	1,428,200	7.6458	3.45%
2022-05-16	0	8.980	8.940	8.980	8.850	9.010	916,000	8,208,650	8.9614	7.479	7.446	7.479	7.371	7.504	1,099,816	7.4637	1.24%
2022-05-13	0	8.870	8.870	8.880	8.240	8.910	1,912,785	16,795,264	8.7805	7.388	7.388	7.396	6.863	7.421	2,296,629	7.3130	6.87%
2022-05-12	0	8.300	8.290	8.300	8.230	8.520	1,054,114	8,749,053	8.2999	6.913	6.904	6.913	6.854	7.096	1,265,646	6.9127	-2.24%
2022-05-11	0	8.490	8.480	8.490	8.430	8.760	760,000	6,533,080	8.5962	7.071	7.063	7.071	7.021	7.296	912,511	7.1595	-1.05%
2022-05-10	0	8.580	8.540	8.580	8.500	8.810	1,351,000	11,658,727	8.6297	7.146	7.113	7.146	7.079	7.338	1,622,109	7.1874	-2.50%
2022-05-06	0	8.800	8.800	8.810	8.720	9.110	1,906,084	16,916,210	8.8749	7.329	7.329	7.338	7.263	7.587	2,288,583	7.3916	-4.86%
2022-05-05	0	9.250	9.190	9.250	8.850	9.280	1,582,500	14,337,826	9.0602	7.704	7.654	7.704	7.371	7.729	1,900,065	7.5460	4.88%
2022-05-04	0	8.820	8.810	8.850	8.790	9.020	1,483,000	13,243,425	8.9302	7.346	7.338	7.371	7.321	7.512	1,780,598	7.4376	-1.34%
2022-05-03	0	8.940	8.930	8.940	8.670	9.040	1,375,076	12,307,337	8.9503	7.446	7.437	7.446	7.221	7.529	1,651,016	7.4544	-0.33%
2022-04-29	0	8.970	8.960	8.970	8.820	9.000	3,314,769	29,643,841	8.9430	7.471	7.462	7.471	7.346	7.496	3,979,953	7.4483	0.00%
2022-04-28	0	8.970	8.950	8.970	8.800	9.000	667,000	5,903,716	8.8511	7.471	7.454	7.471	7.329	7.496	800,849	7.3718	1.70%
2022-04-27	0	8.820	8.820	8.830	8.600	8.980	1,157,111	10,119,177	8.7452	7.346	7.346	7.354	7.163	7.479	1,389,312	7.2836	-2.33%
2022-04-26	0	9.030	9.030	9.040	9.010	9.480	467,637	4,298,041	9.1910	7.521	7.521	7.529	7.504	7.896	561,479	7.6549	-4.75%
2022-04-25	0	9.480	9.430	9.480	9.420	9.850	718,859	6,850,666	9.5299	7.896	7.854	7.896	7.846	8.204	863,114	7.9371	-3.36%
2022-04-22	0	9.810	9.800	9.810	9.660	9.860	486,229	4,758,465	9.7865	8.170	8.162	8.170	8.045	8.212	583,802	8.1508	-0.10%
2022-04-21	0	9.820	9.820	9.830	9.570	9.870	833,255	8,146,099	9.7762	8.179	8.179	8.187	7.971	8.220	1,000,467	8.1423	1.97%
2022-04-20	0	9.630	9.620	9.630	9.630	10.22	1,717,793	16,877,188	9.8249	8.021	8.012	8.021	8.021	8.512	2,062,507	8.1828	-6.14%
2022-04-19	0	10.26	10.22	10.26	10.20	10.42	417,350	4,296,646	10.295	8.545	8.512	8.545	8.495	8.678	501,101	8.5744	-1.72%
2022-04-14	0	10.44	10.44	10.50	10.16	10.60	565,955	5,899,445	10.424	8.695	8.695	8.745	8.462	8.828	679,527	8.6817	2.15%
2022-04-13	0	10.22	10.20	10.22	10.06	10.38	535,480	5,450,532	10.179	8.512	8.495	8.512	8.379	8.645	642,936	8.4776	0.20%
2022-04-12	0	10.20	10.18	10.20	10.02	10.30	742,085	7,518,979	10.132	8.495	8.479	8.495	8.345	8.579	891,001	8.4388	0.79%
2022-04-11	0	10.12	10.12	10.14	10.10	10.40	1,086,837	11,056,197	10.173	8.429	8.429	8.445	8.412	8.662	1,304,936	8.4726	-2.88%
2022-04-08	0	10.42	10.36	10.42	10.22	10.52	727,000	7,505,585	10.324	8.678	8.628	8.678	8.512	8.762	872,889	8.5986	-1.14%
2022-04-07	0	10.54	10.54	10.56	10.52	10.88	617,500	6,559,035	10.622	8.778	8.778	8.795	8.762	9.062	741,415	8.8466	-1.50%
2022-04-06	0	10.70	10.70	10.72	10.70	11.00	923,832	10,016,424	10.842	8.912	8.912	8.928	8.912	9.162	1,109,220	9.0302	-4.46%
2022-04-04	0	11.20	11.10	11.20	10.90	11.20	859,000	9,463,840	11.017	9.328	9.245	9.328	9.078	9.328	1,031,378	9.1759	2.19%
2022-04-01	0	10.96	10.94	10.96	10.72	10.98	851,842	9,295,359	10.912	9.128	9.112	9.128	8.928	9.145	1,022,784	9.0883	1.11%
2022-03-31	0	10.84	10.84	10.86	10.74	10.96	2,465,504	26,771,727	10.859	9.028	9.028	9.045	8.945	9.128	2,960,264	9.0437	-1.09%
2022-03-30	0	10.96	10.96	11.00	10.88	11.10	1,426,750	15,675,186	10.987	9.128	9.128	9.162	9.062	9.245	1,713,060	9.1504	0.00%
2022-03-29	0	10.96	10.94	10.96	10.80	11.06	544,000	5,933,069	10.906	9.128	9.112	9.128	8.995	9.212	653,166	9.0836	1.48%
2022-03-28	0	10.80	10.72	10.80	10.60	10.90	683,500	7,323,400	10.715	8.995	8.928	8.995	8.828	9.078	820,660	8.9238	-0.92%
2022-03-25	0	10.90	10.88	10.90	10.86	11.44	1,487,667	16,474,754	11.074	9.078	9.062	9.078	9.045	9.528	1,786,201	9.2233	-3.88%
2022-03-24	0	11.34	11.32	11.34	11.02	11.58	2,441,386	27,643,339	11.323	9.445	9.428	9.445	9.178	9.645	2,931,306	9.4304	2.72%
2022-03-23	0	11.04	11.02	11.04	11.00	11.36	664,050	7,392,501	11.132	9.195	9.178	9.195	9.162	9.461	797,307	9.2718	0.36%
2022-03-22	0	11.00	10.98	11.00	10.84	11.10	479,200	5,264,936	10.987	9.162	9.145	9.162	9.028	9.245	575,362	9.1506	0.00%
2022-03-21	0	11.00	10.98	11.00	10.92	11.58	838,500	9,228,260	11.006	9.162	9.145	9.162	9.095	9.645	1,006,764	9.1663	0.18%
2022-03-18	0	10.98	10.98	11.06	10.88	11.26	3,001,722	33,115,829	11.032	9.145	9.145	9.212	9.062	9.378	3,604,086	9.1884	-1.44%
2022-03-17	0	11.14	11.12	11.14	10.90	11.80	1,257,387	13,975,815	11.115	9.278	9.261	9.278	9.078	9.828	1,509,710	9.2573	3.34%
2022-03-16	0	10.78	10.74	10.78	10.38	11.02	1,667,750	17,843,355	10.699	8.978	8.945	8.978	8.645	9.178	2,002,422	8.9109	3.85%
2022-03-15	0	10.38	10.36	10.38	10.18	10.80	1,373,677	14,331,192	10.433	8.645	8.628	8.645	8.479	8.995	1,649,337	8.6891	-1.70%
2022-03-14	0	10.56	10.54	10.56	10.56	11.30	656,000	7,051,330	10.749	8.795	8.778	8.795	8.795	9.411	787,641	8.9525	-5.38%
2022-03-11	0	11.16	11.04	11.16	10.80	11.38	961,821	10,619,798	11.041	9.295	9.195	9.295	8.995	9.478	1,154,832	9.1960	-1.93%
2022-03-10	0	11.38	11.28	11.40	11.22	11.92	558,500	6,349,070	11.368	9.478	9.395	9.495	9.345	9.928	670,576	9.4681	-0.18%
2022-03-09	0	11.40	11.38	11.40	11.08	12.46	846,364	9,547,634	11.281	9.495	9.478	9.495	9.228	10.38	1,016,206	9.3954	-0.18%
2022-03-08	0	11.42	11.38	11.42	11.36	11.80	870,000	10,047,320	11.549	9.511	9.478	9.511	9.461	9.828	1,044,585	9.6185	-4.52%
2022-03-07	0	11.96	11.92	11.96	11.50	12.86	1,042,901	12,346,583	11.839	9.961	9.928	9.961	9.578	10.71	1,252,183	9.8600	-2.45%
2022-03-04	0	12.26	12.26	12.28	12.26	12.74	742,555	9,189,237	12.375	10.21	10.21	10.23	10.21	10.61	891,566	10.307	-3.77%
2022-03-03	0	12.74	12.72	12.74	12.74	13.18	448,010	5,771,961	12.884	10.61	10.59	10.61	10.61	10.98	537,913	10.730	-0.16%
2022-03-02	0	12.76	12.76	12.80	12.76	13.24	496,633	6,396,589	12.880	10.63	10.63	10.66	10.63	11.03	596,294	10.727	-3.63%
2022-03-01	0	13.24	13.22	13.24	12.88	13.28	343,000	4,499,860	13.119	11.03	11.01	11.03	10.73	11.06	411,831	10.926	2.00%
2022-02-28	0	12.98	12.88	12.98	12.76	13.16	653,743	8,433,856	12.901	10.81	10.73	10.81	10.63	10.96	784,931	10.745	0.15%
2022-02-25	0	12.96	12.96	13.00	12.86	13.24	336,492	4,364,847	12.972	10.79	10.79	10.83	10.71	11.03	404,017	10.804	-0.31%
2022-02-24	0	13.00	13.00	13.04	12.98	13.46	585,000	7,665,440	13.103	10.83	10.83	10.86	10.81	11.21	702,394	10.913	-2.69%
2022-02-23	0	13.36	13.36	13.38	13.36	13.56	150,000	2,009,710	13.398	11.13	11.13	11.14	11.13	11.29	180,101	11.159	0.00%
2022-02-22	0	13.36	13.36	13.44	13.14	13.68	5,147,925	70,750,522	13.744	11.13	11.13	11.19	10.94	11.39	6,180,974	11.447	-3.05%
2022-02-21	0	13.78	13.78	13.80	13.58	13.96	507,534	6,971,974	13.737	11.48	11.48	11.49	11.31	11.63	609,382	11.441	1.77%
2022-02-18	0	13.54	13.54	13.56	13.44	13.88	1,304,640	17,779,877	13.628	11.28	11.28	11.29	11.19	11.56	1,566,446	11.350	-1.02%
2022-02-17	0	13.68	13.68	13.70	13.40	13.80	968,750	13,130,166	13.554	11.39	11.39	11.41	11.16	11.49	1,163,152	11.288	-0.58%
2022-02-16	0	13.76	13.74	13.82	13.74	13.90	195,810	2,702,291	13.801	11.46	11.44	11.51	11.44	11.58	235,104	11.494	0.88%
2022-02-15	0	13.64	13.60	13.66	13.52	13.84	805,005	10,996,678	13.660	11.36	11.33	11.38	11.26	11.53	966,548	11.377	0.29%
2022-02-14	0	13.60	13.60	13.62	13.44	13.76	486,000	6,620,980	13.623	11.33	11.33	11.34	11.19	11.46	583,527	11.346	-0.87%
2022-02-11	0	13.72	13.72	13.74	13.62	14.18	688,920	9,554,999	13.870	11.43	11.43	11.44	11.34	11.81	827,168	11.551	0.00%
2022-02-10	0	13.72	13.72	13.82	13.62	13.94	557,000	7,630,710	13.700	11.43	11.43	11.51	11.34	11.61	668,775	11.410	0.88%
2022-02-09	0	13.60	13.54	13.60	13.06	13.60	1,285,000	17,284,430	13.451	11.33	11.28	11.33	10.88	11.33	1,542,865	11.203	3.98%
2022-02-08	0	13.08	13.08	13.10	12.94	13.44	753,000	9,861,950	13.097	10.89	10.89	10.91	10.78	11.19	904,107	10.908	-1.51%
2022-02-07	0	13.28	13.28	13.30	13.16	14.04	843,000	11,238,782	13.332	11.06	11.06	11.08	10.96	11.69	1,012,167	11.104	-1.48%
2022-02-04	0	13.48	13.44	13.48	13.24	13.64	451,503	6,082,170	13.471	11.23	11.19	11.23	11.03	11.36	542,107	11.219	1.81%
2022-01-31	0	13.24	13.24	13.30	13.24	13.50	313,402	4,170,497	13.307	11.03	11.03	11.08	11.03	11.24	376,293	11.083	-1.93%
2022-01-28	0	13.50	13.50	13.62	13.24	13.84	625,551	8,470,020	13.540	11.24	11.24	11.34	11.03	11.53	751,082	11.277	-1.17%
2022-01-27	0	13.66	13.66	13.70	13.54	14.36	845,170	11,692,125	13.834	11.38	11.38	11.41	11.28	11.96	1,014,773	11.522	-4.87%
2022-01-26	0	14.36	14.36	14.38	14.20	14.62	320,000	4,596,330	14.364	11.96	11.96	11.98	11.83	12.18	384,215	11.963	-0.55%
2022-01-25	0	14.44	14.42	14.44	14.32	14.92	524,000	7,571,960	14.450	12.03	12.01	12.03	11.93	12.43	629,153	12.035	-3.22%
2022-01-24	0	14.92	14.90	14.92	14.90	15.60	981,633	14,817,387	15.095	12.43	12.41	12.43	12.41	12.99	1,178,620	12.572	-5.21%
2022-01-21	0	15.74	15.74	15.78	15.70	15.88	301,000	4,743,610	15.760	13.11	13.11	13.14	13.08	13.23	361,403	13.126	-1.25%
2022-01-20	0	15.94	15.94	16.00	15.88	16.10	237,036	3,782,266	15.957	13.28	13.28	13.33	13.23	13.41	284,603	13.290	0.38%
2022-01-19	0	15.88	15.84	15.88	15.76	16.08	4,162,008	65,287,930	15.687	13.23	13.19	13.23	13.13	13.39	4,997,210	13.065	0.76%
2022-01-18	0	15.76	15.72	15.76	15.60	15.86	330,791	5,187,869	15.683	13.13	13.09	13.13	12.99	13.21	397,172	13.062	0.00%
2022-01-17	0	15.76	15.74	15.76	15.72	16.26	614,020	9,746,795	15.874	13.13	13.11	13.13	13.09	13.54	737,237	13.221	-3.31%
2022-01-14	0	16.30	16.30	16.34	16.30	16.56	284,250	4,639,225	16.321	13.58	13.58	13.61	13.58	13.79	341,291	13.593	-1.45%
2022-01-13	0	16.54	16.52	16.54	16.30	16.68	113,418	1,872,828	16.513	13.78	13.76	13.78	13.58	13.89	136,178	13.753	0.61%
2022-01-12	0	16.44	16.42	16.44	16.32	16.52	187,211	3,073,028	16.415	13.69	13.68	13.69	13.59	13.76	224,779	13.671	-0.60%
2022-01-11	0	16.54	16.50	16.54	16.42	16.80	142,500	2,368,339	16.620	13.78	13.74	13.78	13.68	13.99	171,096	13.842	-0.60%
2022-01-10	0	16.64	16.56	16.64	16.38	16.70	64,500	1,067,930	16.557	13.86	13.79	13.86	13.64	13.91	77,443	13.790	1.59%
2022-01-07	0	16.38	16.32	16.38	16.20	16.50	128,000	2,091,600	16.341	13.64	13.59	13.64	13.49	13.74	153,686	13.610	0.37%
2022-01-06	0	16.32	16.32	16.34	16.22	16.62	180,250	2,944,725	16.337	13.59	13.59	13.61	13.51	13.84	216,421	13.606	-1.57%
2022-01-05	0	16.58	16.58	16.60	16.44	16.74	159,750	2,646,150	16.564	13.81	13.81	13.83	13.69	13.94	191,807	13.796	-0.60%
2022-01-04	0	16.68	16.64	16.68	16.48	16.80	97,636	1,625,353	16.647	13.89	13.86	13.89	13.73	13.99	117,229	13.865	-0.12%
2022-01-03	0	16.70	16.56	16.70	16.22	16.70	82,000	1,357,540	16.555	13.91	13.79	13.91	13.51	13.91	98,455	13.788	1.09%
2021-12-31	0	16.52	16.52	16.58	16.42	16.68	51,472	851,592	16.545	13.76	13.76	13.81	13.68	13.89	61,801	13.780	0.61%
2021-12-30	0	16.42	16.42	16.50	16.12	16.70	374,000	6,151,150	16.447	13.68	13.68	13.74	13.43	13.91	449,052	13.698	-0.24%
2021-12-29	0	16.46	16.40	16.46	16.36	16.68	273,496	4,506,639	16.478	13.71	13.66	13.71	13.63	13.89	328,379	13.724	0.12%
2021-12-28	0	16.44	16.42	16.44	16.32	16.50	179,005	2,938,569	16.416	13.69	13.68	13.69	13.59	13.74	214,926	13.672	0.37%
2021-12-24	0	16.38	16.38	16.40	16.24	16.48	31,000	508,525	16.404	13.64	13.64	13.66	13.53	13.73	37,221	13.662	0.49%
2021-12-23	0	16.30	16.26	16.30	16.00	16.40	141,000	2,295,950	16.283	13.58	13.54	13.58	13.33	13.66	169,295	13.562	0.87%
2021-12-22	0	16.16	16.16	16.20	16.10	16.46	253,009	4,112,044	16.253	13.46	13.46	13.49	13.41	13.71	303,781	13.536	-0.98%
2021-12-21	0	16.32	16.32	16.38	16.00	16.56	566,768	9,238,895	16.301	13.59	13.59	13.64	13.33	13.79	680,503	13.577	2.26%
2021-12-20	0	15.96	15.96	15.98	15.90	16.92	872,477	14,114,472	16.177	13.29	13.29	13.31	13.24	14.09	1,047,559	13.474	-4.32%
2021-12-17	0	16.68	16.66	16.68	16.42	16.76	653,249	10,841,843	16.597	13.89	13.88	13.89	13.68	13.96	784,338	13.823	1.34%
2021-12-16	0	16.46	16.40	16.46	16.20	16.70	542,750	8,883,511	16.368	13.71	13.66	13.71	13.49	13.91	651,665	13.632	0.37%
2021-12-15	0	16.40	16.40	16.48	16.38	16.74	518,249	8,545,665	16.489	13.66	13.66	13.73	13.64	13.94	622,248	13.734	-1.91%
2021-12-14	0	16.72	16.72	16.76	16.70	17.10	613,500	10,347,017	16.866	13.93	13.93	13.96	13.91	14.24	736,613	14.047	-1.88%
2021-12-13	0	17.04	17.00	17.04	16.98	17.20	118,218	2,022,597	17.109	14.19	14.16	14.19	14.14	14.33	141,941	14.250	0.35%
2021-12-10	0	16.98	16.98	17.00	16.90	17.50	404,750	6,872,800	16.980	14.14	14.14	14.16	14.08	14.58	485,972	14.142	-3.08%
2021-12-09	0	17.52	17.42	17.52	16.86	17.52	453,254	7,826,318	17.267	14.59	14.51	14.59	14.04	14.59	544,210	14.381	3.67%
2021-12-08	0	16.90	16.90	16.96	16.80	17.22	515,300	8,723,930	16.930	14.08	14.08	14.13	13.99	14.34	618,707	14.100	-2.42%
2021-12-07	0	17.32	17.32	17.34	17.16	17.74	154,006	2,671,007	17.344	14.43	14.43	14.44	14.29	14.78	184,911	14.445	0.58%
2021-12-06	0	17.22	17.22	17.36	17.18	17.48	385,679	6,678,350	17.316	14.34	14.34	14.46	14.31	14.56	463,074	14.422	-1.60%
2021-12-03	0	17.50	17.50	17.60	17.36	17.80	405,410	7,115,537	17.551	14.58	14.58	14.66	14.46	14.83	486,765	14.618	-0.23%
2021-12-02	0	17.54	17.54	17.62	17.02	17.68	348,400	6,076,980	17.443	14.61	14.61	14.68	14.18	14.73	418,314	14.527	1.39%
2021-12-01	0	17.30	17.30	17.34	16.96	17.48	212,500	3,676,260	17.300	14.41	14.41	14.44	14.13	14.56	255,143	14.409	2.13%
2021-11-30	0	16.94	16.94	17.12	16.94	17.78	1,199,520	20,636,192	17.204	14.11	14.11	14.26	14.11	14.81	1,440,231	14.328	-4.62%
2021-11-29	0	17.76	17.74	17.78	17.70	18.14	393,750	6,999,535	17.777	14.79	14.78	14.81	14.74	15.11	472,765	14.806	-0.11%
2021-11-26	0	17.78	17.76	17.78	17.72	18.70	794,386	14,287,854	17.986	14.81	14.79	14.81	14.76	15.57	953,798	14.980	-4.87%
2021-11-25	0	18.86	18.80	18.86	18.66	18.98	222,625	4,178,520	18.769	15.57	15.52	15.57	15.40	15.67	269,731	15.491	0.32%
2021-11-24	0	18.80	18.80	18.86	18.60	19.12	524,375	9,873,050	18.828	15.52	15.52	15.57	15.35	15.78	635,330	15.540	0.86%
2021-11-23	0	18.64	18.64	18.72	18.50	19.12	492,328	9,251,805	18.792	15.38	15.38	15.45	15.27	15.78	596,502	15.510	-1.69%
2021-11-22	0	18.96	18.96	19.02	18.10	19.14	1,410,920	26,516,495	18.794	15.65	15.65	15.70	14.94	15.80	1,709,462	15.512	3.49%
2021-11-19	0	18.32	18.30	18.32	18.06	18.72	838,706	15,488,708	18.467	15.12	15.10	15.12	14.91	15.45	1,016,171	15.242	0.33%
2021-11-18	0	18.26	18.24	18.30	18.18	19.18	1,019,617	18,789,261	18.428	15.07	15.05	15.10	15.01	15.83	1,235,362	15.210	-4.10%
2021-11-17	0	19.04	19.04	19.08	17.44	19.50	1,823,784	34,415,318	18.870	15.71	15.71	15.75	14.39	16.09	2,209,686	15.575	7.45%
2021-11-16	0	17.72	17.70	17.72	17.30	17.90	1,003,000	17,736,555	17.684	14.63	14.61	14.63	14.28	14.77	1,215,229	14.595	0.80%
2021-11-15	0	17.58	17.54	17.58	17.26	17.60	274,399	4,793,702	17.470	14.51	14.48	14.51	14.25	14.53	332,460	14.419	1.62%
2021-11-12	0	17.30	17.28	17.30	17.04	17.50	713,455	12,301,610	17.242	14.28	14.26	14.28	14.06	14.44	864,418	14.231	-3.35%
2021-11-11	0	17.90	17.80	17.90	17.44	17.94	273,484	4,843,445	17.710	14.77	14.69	14.77	14.39	14.81	331,352	14.617	3.35%
2021-11-10	0	17.32	17.30	17.44	17.26	17.54	325,600	5,685,888	17.463	14.30	14.28	14.39	14.25	14.48	394,495	14.413	0.12%
2021-11-09	0	17.30	17.30	17.40	17.26	17.70	161,500	2,805,520	17.372	14.28	14.28	14.36	14.25	14.61	195,672	14.338	0.58%
2021-11-08	0	17.20	17.18	17.22	17.16	17.40	342,304	5,911,352	17.269	14.20	14.18	14.21	14.16	14.36	414,733	14.253	-1.15%
2021-11-05	0	17.40	17.28	17.40	17.00	17.40	250,731	4,307,627	17.180	14.36	14.26	14.36	14.03	14.36	303,784	14.180	0.81%
2021-11-04	0	17.26	17.24	17.26	17.10	17.54	363,000	6,255,900	17.234	14.25	14.23	14.25	14.11	14.48	439,809	14.224	-2.27%
2021-11-03	0	17.66	17.66	17.74	17.30	17.78	261,000	4,582,575	17.558	14.58	14.58	14.64	14.28	14.67	316,226	14.491	0.00%
2021-11-02	0	17.66	17.62	17.66	17.46	18.00	434,050	7,715,288	17.775	14.58	14.54	14.58	14.41	14.86	525,892	14.671	1.96%
2021-11-01	0	17.32	17.30	17.32	16.96	17.50	218,500	3,784,922	17.322	14.30	14.28	14.30	14.00	14.44	264,733	14.297	0.23%
2021-10-29	0	17.28	17.28	17.34	17.02	17.46	248,722	4,293,067	17.261	14.26	14.26	14.31	14.05	14.41	301,350	14.246	-0.35%
2021-10-28	0	17.34	17.32	17.44	17.30	17.54	140,500	2,441,460	17.377	14.31	14.30	14.39	14.28	14.48	170,229	14.342	-1.59%
2021-10-27	0	17.62	17.56	17.62	17.14	17.64	638,528	11,165,298	17.486	14.54	14.49	14.54	14.15	14.56	773,637	14.432	0.80%
2021-10-26	0	17.48	17.48	17.50	17.30	17.58	416,500	7,257,740	17.426	14.43	14.43	14.44	14.28	14.51	504,629	14.382	1.98%
2021-10-25	0	17.14	17.10	17.14	17.00	17.24	32,000	547,975	17.124	14.15	14.11	14.15	14.03	14.23	38,771	14.134	0.12%
2021-10-22	0	17.12	17.12	17.22	16.92	17.32	195,860	3,366,361	17.188	14.13	14.13	14.21	13.97	14.30	237,303	14.186	1.06%
2021-10-21	0	16.94	16.94	17.00	16.86	17.10	109,500	1,856,484	16.954	13.98	13.98	14.03	13.92	14.11	132,670	13.993	0.24%
2021-10-20	0	16.90	16.90	17.00	16.88	17.06	242,298	4,105,486	16.944	13.95	13.95	14.03	13.93	14.08	293,567	13.985	-0.94%
2021-10-19	0	17.06	17.00	17.06	16.92	17.36	161,875	2,759,022	17.044	14.08	14.03	14.08	13.97	14.33	196,127	14.068	0.35%
2021-10-18	0	17.00	17.00	17.06	16.76	17.40	342,907	5,793,491	16.895	14.03	14.03	14.08	13.83	14.36	415,464	13.945	-2.30%
2021-10-15	0	17.40	17.40	17.44	17.10	17.54	657,583	11,370,812	17.292	14.36	14.36	14.39	14.11	14.48	796,724	14.272	1.40%
2021-10-12	0	17.16	17.06	17.16	17.02	17.22	37,000	634,180	17.140	14.16	14.08	14.16	14.05	14.21	44,829	14.147	0.70%
2021-10-11	0	17.04	17.04	17.18	17.00	17.46	191,000	3,282,640	17.187	14.06	14.06	14.18	14.03	14.41	231,414	14.185	-0.35%
2021-10-08	0	17.10	17.10	17.18	16.80	17.38	304,500	5,211,475	17.115	14.11	14.11	14.18	13.87	14.34	368,930	14.126	2.40%
2021-10-07	0	16.70	16.70	16.72	16.60	17.00	212,718	3,560,021	16.736	13.78	13.78	13.80	13.70	14.03	257,728	13.813	-0.83%
2021-10-06	0	16.84	16.82	16.96	16.50	17.00	470,750	7,920,375	16.825	13.90	13.88	14.00	13.62	14.03	570,358	13.887	1.69%
2021-10-05	0	16.56	16.54	16.56	16.50	17.00	389,822	6,476,536	16.614	13.67	13.65	13.67	13.62	14.03	472,306	13.713	-0.24%
2021-10-04	0	16.60	16.60	16.70	16.50	16.80	267,500	4,447,220	16.625	13.70	13.70	13.78	13.62	13.87	324,101	13.722	0.00%
2021-09-30	0	16.60	16.60	16.68	16.50	16.78	702,500	11,654,348	16.590	13.70	13.70	13.77	13.62	13.85	851,145	13.693	0.61%
2021-09-29	0	16.50	16.50	16.54	16.28	16.76	414,500	6,818,620	16.450	13.62	13.62	13.65	13.44	13.83	502,206	13.577	-0.72%
2021-09-28	0	16.62	16.62	16.74	16.60	16.96	512,500	8,591,985	16.765	13.72	13.72	13.82	13.70	14.00	620,942	13.837	-2.12%
2021-09-27	0	16.98	16.96	16.98	16.90	17.78	410,750	6,994,682	17.029	14.01	14.00	14.01	13.95	14.67	497,662	14.055	-0.12%
2021-09-24	0	17.00	16.98	17.00	16.94	17.48	239,000	4,081,275	17.076	14.03	14.01	14.03	13.98	14.43	289,571	14.094	-0.12%
2021-09-23	0	17.02	17.02	17.06	16.90	17.60	747,910	12,773,697	17.079	14.05	14.05	14.08	13.95	14.53	906,163	14.096	-1.62%
2021-09-21	0	17.30	17.30	17.36	16.96	17.56	248,500	4,282,730	17.234	14.28	14.28	14.33	14.00	14.49	301,081	14.225	1.65%
2021-09-20	0	17.02	17.02	17.08	16.80	17.50	395,533	6,701,372	16.943	14.05	14.05	14.10	13.87	14.44	479,225	13.984	0.83%
2021-09-17	0	16.88	16.88	16.96	16.80	17.38	847,652	14,405,662	16.995	13.93	13.93	14.00	13.87	14.34	1,027,010	14.027	-3.87%
2021-09-16	0	17.56	17.30	17.56	17.24	17.62	258,000	4,495,535	17.425	14.49	14.28	14.49	14.23	14.54	312,591	14.382	-1.57%
2021-09-15	0	17.84	17.84	17.90	17.56	18.00	393,397	7,016,738	17.836	14.72	14.72	14.77	14.49	14.86	476,637	14.721	0.00%
2021-09-14	0	17.84	17.80	17.84	17.56	18.18	364,122	6,490,070	17.824	14.72	14.69	14.72	14.49	15.01	441,168	14.711	-1.11%
2021-09-13	0	18.04	18.04	18.06	17.74	18.12	211,149	3,787,039	17.935	14.89	14.89	14.91	14.64	14.96	255,827	14.803	-0.11%
2021-09-10	0	18.06	18.04	18.14	17.70	18.22	270,500	4,861,450	17.972	14.91	14.89	14.97	14.61	15.04	327,736	14.833	1.69%
2021-09-09	0	17.76	17.72	17.76	17.62	18.00	294,613	5,230,298	17.753	14.66	14.63	14.66	14.54	14.86	356,951	14.653	-0.22%
2021-09-08	0	17.80	17.80	17.82	17.80	18.62	384,000	6,911,090	17.998	14.69	14.69	14.71	14.69	15.37	465,252	14.855	-2.73%
2021-09-07	0	18.30	18.30	18.32	18.14	18.44	211,500	3,865,040	18.274	15.10	15.10	15.12	14.97	15.22	256,252	15.083	0.55%
2021-09-06	0	18.20	18.16	18.20	17.76	18.30	414,043	7,535,065	18.199	15.02	14.99	15.02	14.66	15.10	501,652	15.021	-0.33%
2021-09-03	0	18.26	18.22	18.26	18.14	18.34	74,000	1,349,780	18.240	15.07	15.04	15.07	14.97	15.14	89,658	15.055	0.77%
2021-09-02	0	18.12	18.04	18.12	17.90	18.52	585,000	10,679,625	18.256	14.96	14.89	14.96	14.77	15.29	708,782	15.068	-1.20%
2021-09-01	0	18.34	18.30	18.36	17.66	18.42	389,000	7,088,605	18.223	15.14	15.10	15.15	14.58	15.20	471,310	15.040	2.80%
2021-08-31	0	17.84	17.80	17.84	17.40	18.14	251,000	4,466,260	17.794	14.72	14.69	14.72	14.36	14.97	304,110	14.686	1.02%
2021-08-30	0	17.66	17.66	17.82	17.52	18.30	110,500	1,962,630	17.761	14.58	14.58	14.71	14.46	15.10	133,881	14.659	-1.45%
2021-08-27	0	17.92	17.92	17.94	17.20	18.20	716,125	12,591,925	17.583	14.79	14.79	14.81	14.20	15.02	867,653	14.513	4.43%
2021-08-26	0	17.16	17.16	17.18	17.02	17.54	412,390	7,111,202	17.244	14.16	14.16	14.18	14.05	14.48	499,649	14.232	-1.38%
2021-08-25	0	17.40	17.36	17.42	17.06	17.68	367,586	6,405,156	17.425	14.36	14.33	14.38	14.08	14.59	445,365	14.382	-1.81%
2021-08-24	0	17.72	17.66	17.72	17.32	17.72	712,500	12,464,820	17.494	14.63	14.58	14.63	14.30	14.63	863,261	14.439	1.61%
2021-08-23	0	17.44	17.38	17.44	17.30	17.60	200,113	3,485,866	17.419	14.39	14.34	14.39	14.28	14.53	242,456	14.377	0.81%
2021-08-20	0	17.30	17.24	17.30	17.12	17.82	1,732,800	30,741,128	17.741	14.28	14.23	14.28	14.13	14.71	2,099,450	14.642	-3.67%
2021-08-19	0	17.96	17.94	17.96	17.50	18.30	1,313,800	23,554,182	17.928	14.82	14.81	14.82	14.44	15.10	1,591,792	14.797	-1.21%
2021-08-18	0	18.18	18.14	18.18	17.96	18.46	448,800	8,166,756	18.197	15.01	14.97	15.01	14.82	15.24	543,763	15.019	-0.55%
2021-08-17	0	18.28	18.28	18.30	18.18	18.50	258,055	4,731,656	18.336	15.09	15.09	15.10	15.01	15.27	312,658	15.134	0.77%
2021-08-16	0	18.14	18.14	18.24	17.90	18.42	738,344	13,323,913	18.046	14.97	14.97	15.05	14.77	15.20	894,573	14.894	1.45%
2021-08-13	0	17.88	17.82	17.88	17.76	18.58	803,333	14,349,272	17.862	14.76	14.71	14.76	14.66	15.34	973,313	14.743	-2.93%
2021-08-12	0	18.42	18.40	18.42	18.18	18.84	499,000	9,235,050	18.507	15.20	15.19	15.20	15.01	15.55	604,585	15.275	-2.23%
2021-08-11	0	18.84	18.82	18.84	18.50	19.00	255,892	4,811,990	18.805	15.55	15.53	15.55	15.27	15.68	310,037	15.521	0.86%
2021-08-10	0	18.68	18.64	18.68	18.60	19.02	184,625	3,469,232	18.791	15.42	15.38	15.42	15.35	15.70	223,691	15.509	-2.81%
2021-08-09	0	19.22	19.18	19.24	19.04	19.50	273,065	5,242,215	19.198	15.86	15.83	15.88	15.71	16.09	330,844	15.845	1.16%
2021-08-06	0	19.00	18.90	19.00	18.90	19.12	426,500	8,101,690	18.996	15.68	15.60	15.68	15.60	15.78	516,745	15.678	0.00%
2021-08-05	0	19.00	18.96	19.00	18.64	19.34	195,000	3,712,815	19.040	15.68	15.65	15.68	15.38	15.96	236,261	15.715	-1.55%
2021-08-04	0	19.30	19.18	19.30	18.30	19.36	336,530	6,436,623	19.126	15.93	15.83	15.93	15.10	15.98	407,738	15.786	3.76%
2021-08-03	0	18.60	18.60	18.62	17.02	19.24	417,024	7,810,381	18.729	15.35	15.35	15.37	14.05	15.88	505,264	15.458	-2.82%
2021-08-02	0	19.14	18.92	19.14	17.88	19.18	744,500	13,828,217	18.574	15.80	15.62	15.80	14.76	15.83	902,032	15.330	5.05%
2021-07-30	0	18.22	18.22	18.24	17.94	18.56	466,609	8,492,191	18.200	15.04	15.04	15.05	14.81	15.32	565,341	15.021	-0.76%
2021-07-29	0	18.36	18.18	18.36	17.56	18.48	958,310	17,092,364	17.836	15.15	15.01	15.15	14.49	15.25	1,161,083	14.721	6.13%
2021-07-28	0	17.30	17.30	17.32	16.60	17.52	1,452,875	25,232,354	17.367	14.28	14.28	14.30	13.70	14.46	1,760,294	14.334	-0.92%
2021-07-27	0	17.46	17.30	17.68	17.22	18.80	988,400	17,959,319	18.170	14.41	14.28	14.59	14.21	15.52	1,197,539	14.997	-5.42%
2021-07-26	0	18.46	18.40	18.48	18.40	18.98	523,000	9,718,700	18.583	15.24	15.19	15.25	15.19	15.67	633,664	15.337	-2.53%
2021-07-23	0	18.94	18.84	18.94	18.84	19.22	376,071	7,166,550	19.056	15.63	15.55	15.63	15.55	15.86	455,645	15.728	0.32%
2021-07-22	0	18.88	18.88	18.92	18.54	19.50	632,967	12,136,789	19.174	15.58	15.58	15.62	15.30	16.09	766,899	15.826	-0.63%
2021-07-21	0	19.00	19.00	19.06	18.50	19.10	513,500	9,668,845	18.829	15.68	15.68	15.73	15.27	15.76	622,153	15.541	2.70%
2021-07-20	0	18.50	18.50	18.52	18.40	19.18	426,500	7,905,140	18.535	15.27	15.27	15.29	15.19	15.83	516,745	15.298	-4.44%
2021-07-19	0	19.36	19.36	19.40	19.24	19.68	502,500	9,752,073	19.407	15.98	15.98	16.01	15.88	16.24	608,826	16.018	0.31%
2021-07-16	0	19.64	19.62	19.68	19.62	19.96	176,125	3,478,902	19.752	15.93	15.91	15.96	15.91	16.19	217,151	16.021	0.10%
2021-07-15	0	19.62	19.62	19.64	19.50	19.78	298,351	5,847,652	19.600	15.91	15.91	15.93	15.82	16.04	367,848	15.897	-0.20%
2021-07-14	0	19.66	19.62	19.66	19.52	20.70	1,005,501	20,133,714	20.024	15.95	15.91	15.95	15.83	16.79	1,239,720	16.241	-1.60%
2021-07-13	0	19.98	19.86	19.98	19.60	20.20	301,666	6,012,951	19.932	16.21	16.11	16.21	15.90	16.38	371,935	16.167	0.81%
2021-07-12	0	19.82	19.76	19.82	19.70	20.30	218,125	4,333,000	19.865	16.08	16.03	16.08	15.98	16.46	268,935	16.112	1.12%
2021-07-09	0	19.60	19.50	19.62	19.20	19.84	478,180	9,362,497	19.579	15.90	15.82	15.91	15.57	16.09	589,566	15.880	1.03%
2021-07-08	0	19.40	19.40	19.42	19.30	19.82	378,797	7,363,747	19.440	15.73	15.73	15.75	15.65	16.08	467,033	15.767	-2.12%
2021-07-07	0	19.82	19.76	19.82	19.24	20.35	646,500	12,690,105	19.629	16.08	16.03	16.08	15.61	16.51	797,094	15.920	-2.12%
2021-07-06	0	20.25	20.20	20.25	19.86	20.50	297,560	6,002,218	20.171	16.42	16.38	16.42	16.11	16.63	366,873	16.360	1.96%
2021-07-05	0	19.86	19.86	19.94	19.58	20.00	195,500	3,884,849	19.871	16.11	16.11	16.17	15.88	16.22	241,039	16.117	-0.70%
2021-07-02	0	20.00	19.92	20.00	19.70	20.35	621,800	12,412,731	19.963	16.22	16.16	16.22	15.98	16.51	766,641	16.191	-0.25%
2021-06-30	0	20.05	20.05	20.10	20.00	20.70	381,500	7,737,425	20.282	16.26	16.26	16.30	16.22	16.79	470,366	16.450	0.25%
2021-06-29	0	20.00	20.00	20.05	19.46	20.05	556,757	10,996,509	19.751	16.22	16.22	16.26	15.78	16.26	686,447	16.019	0.00%
2021-06-28	0	20.00	20.00	20.05	19.70	20.10	218,350	4,359,038	19.964	16.22	16.22	16.26	15.98	16.30	269,212	16.192	2.15%
2021-06-25	0	19.58	19.58	19.60	19.38	20.00	519,794	10,185,061	19.594	15.88	15.88	15.90	15.72	16.22	640,874	15.892	-2.10%
2021-06-24	0	20.00	19.96	20.00	19.86	20.45	345,250	6,908,815	20.011	16.22	16.19	16.22	16.11	16.59	425,672	16.230	-1.48%
2021-06-23	0	20.30	20.15	20.30	20.05	20.45	256,500	5,191,319	20.239	16.46	16.34	16.46	16.26	16.59	316,249	16.415	0.00%
2021-06-22	0	20.30	20.25	20.35	19.90	20.35	222,000	4,494,925	20.247	16.46	16.42	16.51	16.14	16.51	273,712	16.422	2.11%
2021-06-21	0	19.88	19.86	19.98	19.82	20.50	583,500	11,686,280	20.028	16.12	16.11	16.21	16.08	16.63	719,419	16.244	-4.42%
2021-06-18	0	20.80	20.80	20.85	20.15	20.80	455,500	9,367,775	20.566	16.87	16.87	16.91	16.34	16.87	561,603	16.680	0.24%
2021-06-17	0	20.75	20.70	20.75	20.05	20.75	935,058	19,058,581	20.382	16.83	16.79	16.83	16.26	16.83	1,152,869	16.531	1.47%
2021-06-16	0	20.45	20.45	20.50	20.40	21.85	867,422	17,979,467	20.727	16.59	16.59	16.63	16.55	17.72	1,069,478	16.811	-4.22%
2021-06-15	0	21.35	21.30	21.35	20.95	22.05	430,610	9,217,619	21.406	17.32	17.28	17.32	16.99	17.88	530,915	17.362	-0.93%
2021-06-11	0	21.55	21.50	21.55	20.85	22.20	777,931	16,581,772	21.315	17.48	17.44	17.48	16.91	18.01	959,141	17.288	-1.37%
2021-06-10	0	21.85	21.80	21.90	21.70	22.50	902,159	19,885,666	22.042	17.72	17.68	17.76	17.60	18.25	1,112,306	17.878	-3.10%
2021-06-09	0	22.55	22.50	22.55	21.30	22.75	1,255,037	27,941,968	22.264	18.29	18.25	18.29	17.28	18.45	1,547,383	18.058	5.87%
2021-06-08	0	21.30	21.25	21.30	20.95	21.40	293,548	6,197,598	21.113	17.28	17.24	17.28	16.99	17.36	361,926	17.124	-0.93%
2021-06-07	0	21.50	21.30	21.50	20.80	21.50	314,850	6,641,095	21.093	17.44	17.28	17.44	16.87	17.44	388,191	17.108	1.90%
2021-06-04	0	21.10	21.00	21.10	20.75	21.35	288,763	6,078,173	21.049	17.11	17.03	17.11	16.83	17.32	356,027	17.072	-1.86%
2021-06-03	0	21.50	21.30	21.50	20.90	21.75	677,321	14,545,044	21.474	17.44	17.28	17.44	16.95	17.64	835,095	17.417	1.18%
2021-06-02	0	21.25	21.15	21.25	20.25	21.25	438,819	9,182,954	20.927	17.24	17.15	17.24	16.42	17.24	541,037	16.973	2.66%
2021-06-01	0	20.70	20.60	20.70	20.20	20.80	202,000	4,149,725	20.543	16.79	16.71	16.79	16.38	16.87	249,053	16.662	2.48%
2021-05-31	0	20.20	20.20	20.25	20.05	20.50	511,126	10,405,460	20.358	16.38	16.38	16.42	16.26	16.63	630,187	16.512	-2.18%
2021-05-28	0	20.65	20.50	20.65	19.82	20.85	868,000	17,657,511	20.343	16.75	16.63	16.75	16.08	16.91	1,070,190	16.499	2.48%
2021-05-27	0	20.15	20.05	20.15	19.82	20.35	899,500	18,095,836	20.118	16.34	16.26	16.34	16.08	16.51	1,109,028	16.317	-0.98%
2021-05-26	0	20.35	20.25	20.35	19.40	20.35	823,006	16,312,982	19.821	16.51	16.42	16.51	15.73	16.51	1,014,715	16.076	3.19%
2021-05-25	0	19.72	19.70	19.72	19.20	19.72	1,140,000	22,150,349	19.430	15.99	15.98	15.99	15.57	15.99	1,405,549	15.759	1.23%
2021-05-24	0	19.48	19.48	19.50	19.30	19.96	234,575	4,579,115	19.521	15.80	15.80	15.82	15.65	16.19	289,216	15.833	-2.01%
2021-05-21	0	19.88	19.72	19.88	19.32	19.90	549,750	10,785,935	19.620	16.12	15.99	16.12	15.67	16.14	677,808	15.913	1.12%
2021-05-20	0	19.66	19.66	19.70	19.52	20.50	1,130,000	22,382,095	19.807	15.95	15.95	15.98	15.83	16.63	1,393,220	16.065	-4.33%
2021-05-18	0	20.55	20.45	20.55	19.92	20.65	780,768	15,863,084	20.317	16.67	16.59	16.67	16.16	16.75	962,639	16.479	1.73%
2021-05-17	0	20.20	20.15	20.20	19.28	20.35	1,595,500	31,450,563	19.712	16.38	16.34	16.38	15.64	16.51	1,967,153	15.988	4.66%
2021-05-14	0	19.30	19.30	19.36	19.20	19.80	874,177	16,906,590	19.340	15.65	15.65	15.70	15.57	16.06	1,077,806	15.686	-2.33%
2021-05-13	0	19.76	19.76	19.78	19.22	20.15	1,021,350	20,112,419	19.692	16.03	16.03	16.04	15.59	16.34	1,259,261	15.972	-2.18%
2021-05-12	0	20.20	20.15	20.20	19.52	20.30	383,066	7,656,824	19.988	16.38	16.34	16.38	15.83	16.46	472,297	16.212	1.92%
2021-05-11	0	19.82	19.70	19.82	19.32	19.94	558,600	10,987,288	19.669	16.08	15.98	16.08	15.67	16.17	688,719	15.953	-1.15%
2021-05-10	0	20.05	20.00	20.05	19.62	20.65	443,500	8,878,425	20.019	16.26	16.22	16.26	15.91	16.75	546,808	16.237	-3.61%
2021-05-07	0	20.80	20.65	20.80	20.40	21.20	388,500	8,078,622	20.794	16.87	16.75	16.87	16.55	17.19	478,996	16.866	2.72%
2021-05-06	0	20.25	20.20	20.25	19.38	20.25	595,000	11,825,715	19.875	16.42	16.38	16.42	15.72	16.42	733,598	16.120	1.25%
2021-05-05	0	20.00	19.98	20.00	19.70	20.50	339,246	6,751,151	19.900	16.22	16.21	16.22	15.98	16.63	418,269	16.141	-1.96%
2021-05-04	0	20.40	20.40	20.50	20.05	20.80	375,750	7,611,787	20.258	16.55	16.55	16.63	16.26	16.87	463,276	16.430	-0.73%
2021-05-03	0	20.55	20.45	20.55	19.96	20.75	303,000	6,129,518	20.229	16.67	16.59	16.67	16.19	16.83	373,580	16.408	-0.72%
2021-04-30	0	20.70	20.65	20.70	20.35	21.05	825,500	16,991,753	20.584	16.79	16.75	16.79	16.51	17.07	1,017,790	16.695	-2.82%
2021-04-29	0	21.30	21.30	21.35	20.90	22.00	422,255	8,980,843	21.269	17.28	17.28	17.32	16.95	17.84	520,614	17.250	-1.16%
2021-04-28	0	21.55	21.55	21.60	20.15	21.80	732,000	15,534,120	21.221	17.48	17.48	17.52	16.34	17.68	902,511	17.212	5.12%
2021-04-27	0	20.50	20.50	20.55	20.45	20.75	199,000	4,090,275	20.554	16.63	16.63	16.67	16.59	16.83	245,355	16.671	-0.24%
2021-04-26	0	20.55	20.50	20.55	20.45	20.70	268,000	5,500,422	20.524	16.67	16.63	16.67	16.59	16.79	330,427	16.646	0.24%
2021-04-23	0	20.50	20.45	20.50	20.20	20.65	478,792	9,761,436	20.388	16.63	16.59	16.63	16.38	16.75	590,321	16.536	-0.97%
2021-04-22	0	20.70	20.65	20.70	20.00	20.75	407,476	8,334,938	20.455	16.79	16.75	16.79	16.22	16.83	502,393	16.590	2.22%
2021-04-21	0	20.25	20.20	20.25	19.80	20.70	719,500	14,423,397	20.046	16.42	16.38	16.42	16.06	16.79	887,099	16.259	-2.41%
2021-04-20	0	20.75	20.70	20.75	20.20	20.75	498,000	10,230,882	20.544	16.83	16.79	16.83	16.38	16.83	614,003	16.663	1.47%
2021-04-19	0	20.45	20.40	20.45	20.20	20.65	495,000	10,092,826	20.390	16.59	16.55	16.59	16.38	16.75	610,304	16.537	1.24%
2021-04-16	0	20.20	20.15	20.25	20.00	20.35	224,583	4,530,589	20.173	16.38	16.34	16.42	16.22	16.51	276,897	16.362	1.00%
2021-04-15	0	20.00	19.98	20.00	19.96	20.60	532,340	10,697,818	20.096	16.22	16.21	16.22	16.19	16.71	656,342	16.299	-0.99%
2021-04-14	0	20.20	20.15	20.20	20.00	20.50	363,489	7,335,053	20.180	16.38	16.34	16.38	16.22	16.63	448,159	16.367	0.75%
2021-04-13	0	20.05	19.96	20.05	19.82	20.35	442,430	8,866,695	20.041	16.26	16.19	16.26	16.08	16.51	545,489	16.255	1.16%
2021-04-12	0	19.82	19.78	19.82	19.64	20.15	331,148	6,558,607	19.806	16.08	16.04	16.08	15.93	16.34	408,285	16.064	-2.12%
2021-04-09	0	20.25	20.25	20.30	20.05	21.15	315,000	6,410,272	20.350	16.42	16.42	16.46	16.26	17.15	388,375	16.505	-3.80%
2021-04-08	0	21.05	20.90	21.05	20.50	21.20	506,000	10,548,837	20.848	17.07	16.95	17.07	16.63	17.19	623,867	16.909	1.69%
2021-04-07	0	20.70	20.70	20.75	20.55	21.80	357,755	7,488,166	20.931	16.79	16.79	16.83	16.67	17.68	441,090	16.977	-3.27%
2021-04-01	0	21.40	21.40	21.45	20.60	21.90	1,298,000	27,350,096	21.071	17.36	17.36	17.40	16.71	17.76	1,600,354	17.090	2.39%
2021-03-31	0	20.90	20.85	20.90	20.60	21.30	740,500	15,639,425	21.120	16.95	16.91	16.95	16.71	17.28	912,991	17.130	-1.88%
2021-03-30	0	21.30	21.30	21.35	20.70	21.70	615,000	13,129,400	21.349	17.28	17.28	17.32	16.79	17.60	758,257	17.315	3.90%
2021-03-29	0	20.50	20.45	20.50	19.88	20.85	728,500	14,896,966	20.449	16.63	16.59	16.63	16.12	16.91	898,195	16.585	0.49%
2021-03-26	0	20.40	20.40	20.45	20.00	20.75	307,700	6,266,941	20.367	16.55	16.55	16.59	16.22	16.83	379,375	16.519	2.10%
2021-03-25	0	19.98	19.94	19.98	19.52	20.20	429,579	8,586,058	19.987	16.21	16.17	16.21	15.83	16.38	529,644	16.211	0.00%
2021-03-24	0	19.98	19.98	20.00	19.52	20.90	927,500	18,418,035	19.858	16.21	16.21	16.22	15.83	16.95	1,143,550	16.106	-5.53%
2021-03-23	0	21.15	21.10	21.15	20.90	22.10	486,300	10,368,640	21.321	17.15	17.11	17.15	16.95	17.92	599,578	17.293	-4.30%
2021-03-22	0	22.10	22.00	22.10	21.85	22.25	193,500	4,261,125	22.021	17.92	17.84	17.92	17.72	18.05	238,574	17.861	1.14%
2021-03-19	0	21.85	21.85	22.20	21.85	22.65	870,402	19,284,568	22.156	17.72	17.72	18.01	17.72	18.37	1,073,152	17.970	-4.59%
2021-03-18	0	22.90	22.85	22.90	22.55	23.40	529,250	12,134,837	22.928	18.57	18.53	18.57	18.29	18.98	652,532	18.597	0.44%
2021-03-17	0	22.80	22.80	22.85	22.35	22.90	473,130	10,728,970	22.677	18.49	18.49	18.53	18.13	18.57	583,340	18.392	0.44%
2021-03-16	0	22.70	22.65	22.70	22.50	23.15	396,500	9,019,537	22.748	18.41	18.37	18.41	18.25	18.78	488,860	18.450	-0.66%
2021-03-15	0	22.85	22.75	22.85	22.55	23.60	477,297	10,950,472	22.943	18.53	18.45	18.53	18.29	19.14	588,478	18.608	-0.87%
2021-03-12	0	23.05	23.00	23.05	22.90	23.50	316,580	7,323,111	23.132	18.70	18.65	18.70	18.57	19.06	390,324	18.762	-0.86%
2021-03-11	0	23.25	23.15	23.25	22.70	23.45	371,768	8,585,992	23.095	18.86	18.78	18.86	18.41	19.02	458,367	18.732	1.53%
2021-03-10	0	22.90	22.80	22.90	22.20	23.35	972,192	22,183,467	22.818	18.57	18.49	18.57	18.01	18.94	1,198,652	18.507	3.15%
2021-03-09	0	22.20	22.15	22.20	21.85	23.20	1,234,500	27,763,350	22.490	18.01	17.97	18.01	17.72	18.82	1,522,062	18.241	-2.84%
2021-03-08	0	22.85	22.80	22.85	22.10	23.35	1,027,007	23,456,858	22.840	18.53	18.49	18.53	17.92	18.94	1,266,236	18.525	0.00%
2021-03-05	0	22.85	22.80	22.85	21.45	22.95	787,750	17,702,725	22.473	18.53	18.49	18.53	17.40	18.61	971,247	18.227	1.11%
2021-03-04	0	22.60	22.55	22.65	22.40	23.25	275,000	6,233,275	22.666	18.33	18.29	18.37	18.17	18.86	339,058	18.384	-1.53%
2021-03-03	0	22.95	22.90	22.95	22.35	23.05	255,992	5,822,930	22.747	18.61	18.57	18.61	18.13	18.70	315,622	18.449	1.55%
2021-03-02	0	22.60	22.60	22.65	22.60	24.55	865,622	20,016,294	23.124	18.33	18.33	18.37	18.33	19.91	1,067,258	18.755	-6.42%
2021-03-01	0	24.15	24.10	24.15	22.40	24.50	1,229,500	29,451,975	23.954	19.59	19.55	19.59	18.17	19.87	1,515,897	19.429	7.81%
2021-02-26	0	22.40	22.40	22.45	22.00	23.00	2,551,418	57,385,404	22.492	18.17	18.17	18.21	17.84	18.65	3,145,740	18.242	-3.66%
2021-02-25	0	23.25	23.20	23.25	23.20	23.85	527,750	12,330,075	23.363	18.86	18.82	18.86	18.82	19.34	650,683	18.949	-0.64%
2021-02-24	0	23.40	23.40	23.50	23.05	24.45	1,219,130	28,622,791	23.478	18.98	18.98	19.06	18.70	19.83	1,503,112	19.042	-2.90%
2021-02-23	0	24.10	24.05	24.10	23.20	24.65	1,086,250	26,196,675	24.117	19.55	19.51	19.55	18.82	19.99	1,339,279	19.560	3.88%
2021-02-22	0	23.20	23.20	23.25	23.10	24.45	1,332,500	31,362,925	23.537	18.82	18.82	18.86	18.74	19.83	1,642,890	19.090	1.31%
2021-02-19	0	22.90	22.70	22.90	21.95	22.90	870,770	19,625,566	22.538	18.57	18.41	18.57	17.80	18.57	1,073,605	18.280	0.88%
2021-02-18	0	22.70	22.65	22.70	22.40	23.55	1,580,767	36,116,983	22.848	18.41	18.37	18.41	18.17	19.10	1,948,988	18.531	-2.99%
2021-02-17	0	23.40	23.40	23.45	23.20	24.30	1,501,344	35,320,937	23.526	18.98	18.98	19.02	18.82	19.71	1,851,064	19.081	-3.51%
2021-02-16	0	24.25	24.20	24.25	23.95	25.05	624,625	15,105,157	24.183	19.67	19.63	19.67	19.43	20.32	770,124	19.614	-3.00%
2021-02-11	0	25.00	24.90	25.00	23.90	25.00	200,941	4,952,642	24.647	20.28	20.20	20.28	19.38	20.28	247,748	19.991	1.83%
2021-02-10	0	24.55	24.55	24.60	23.90	24.70	347,750	8,508,317	24.467	19.91	19.91	19.95	19.38	20.03	428,754	19.844	1.66%
2021-02-09	0	24.15	24.05	24.15	23.75	25.00	719,516	17,366,580	24.136	19.59	19.51	19.59	19.26	20.28	887,119	19.576	-2.23%
2021-02-08	0	24.70	24.65	24.70	24.15	25.05	1,068,750	26,438,075	24.737	20.03	19.99	20.03	19.59	20.32	1,317,703	20.064	0.41%
2021-02-05	0	24.60	24.55	24.65	23.90	25.15	524,378	12,940,417	24.678	19.95	19.91	19.99	19.38	20.40	646,526	20.015	1.65%
2021-02-04	0	24.20	24.20	24.25	24.10	25.10	433,034	10,578,458	24.429	19.63	19.63	19.67	19.55	20.36	533,904	19.813	-4.16%
2021-02-03	0	25.25	25.25	25.30	24.95	26.00	665,408	16,944,096	25.464	20.48	20.48	20.52	20.24	21.09	820,407	20.653	-1.56%
2021-02-02	0	25.65	25.65	25.75	24.85	25.95	1,424,375	36,349,781	25.520	20.80	20.80	20.89	20.16	21.05	1,756,166	20.698	4.48%
2021-02-01	0	24.55	24.55	24.60	22.60	24.95	1,033,139	25,269,633	24.459	19.91	19.91	19.95	18.33	20.24	1,273,796	19.838	6.97%
2021-01-29	0	22.95	22.90	22.95	22.75	24.00	965,120	22,258,634	23.063	18.61	18.57	18.61	18.45	19.47	1,189,933	18.706	-3.57%
2021-01-28	0	23.80	23.75	23.80	23.20	24.60	1,179,674	27,887,645	23.640	19.30	19.26	19.30	18.82	19.95	1,454,465	19.174	-3.45%
2021-01-27	0	24.65	24.65	24.70	24.25	25.15	1,415,404	34,948,339	24.691	19.99	19.99	20.03	19.67	20.40	1,745,105	20.026	-1.20%
2021-01-26	0	24.95	24.90	24.95	24.45	25.60	744,625	18,574,212	24.944	20.24	20.20	20.24	19.83	20.76	918,076	20.232	-1.77%
2021-01-25	0	25.40	25.30	25.40	25.00	25.90	1,052,008	26,726,229	25.405	20.60	20.52	20.60	20.28	21.01	1,297,061	20.605	0.00%
2021-01-22	0	25.40	25.40	25.45	24.70	26.15	1,616,980	41,245,361	25.508	20.60	20.60	20.64	20.03	21.21	1,993,636	20.689	-3.61%
2021-01-21	0	26.35	26.30	26.35	25.50	26.95	2,520,673	66,054,365	26.205	21.37	21.33	21.37	20.68	21.86	3,107,834	21.254	0.76%
2021-01-20	0	26.15	26.00	26.15	25.00	26.55	3,211,492	82,774,371	25.774	21.21	21.09	21.21	20.28	21.53	3,959,571	20.905	2.75%
2021-01-19	0	25.45	25.45	25.55	23.85	25.85	3,270,208	82,444,811	25.211	20.64	20.64	20.72	19.34	20.97	4,031,964	20.448	5.17%
2021-01-18	0	24.20	24.20	24.30	22.80	24.60	1,441,197	34,577,499	23.992	19.63	19.63	19.71	18.49	19.95	1,776,907	19.459	1.26%
2021-01-15	0	23.90	23.80	23.90	21.50	24.15	4,031,703	93,207,213	23.119	19.38	19.30	19.38	17.44	19.59	4,970,840	18.751	13.81%
2021-01-14	0	21.00	20.90	21.00	20.60	21.30	577,833	12,041,697	20.839	17.03	16.95	17.03	16.71	17.28	712,432	16.902	-1.18%
2021-01-13	0	21.25	21.20	21.25	21.05	22.45	1,095,947	23,723,915	21.647	17.24	17.19	17.24	17.07	18.21	1,351,235	17.557	-3.19%
2021-01-12	0	21.95	21.85	21.95	19.44	22.45	3,479,127	74,327,757	21.364	17.80	17.72	17.80	15.77	18.21	4,289,548	17.328	12.45%
2021-01-11	0	19.52	19.48	19.52	18.84	19.60	555,154	10,735,662	19.338	15.83	15.80	15.83	15.28	15.90	684,470	15.685	4.83%
2021-01-08	0	18.62	18.60	18.62	18.52	18.82	445,500	8,283,170	18.593	15.10	15.09	15.10	15.02	15.26	549,274	15.080	-0.21%
2021-01-07	0	18.66	18.54	18.70	18.50	18.90	369,750	6,891,145	18.637	15.13	15.04	15.17	15.00	15.33	455,879	15.116	-1.37%
2021-01-06	0	18.92	18.90	18.92	18.80	19.86	421,824	8,030,423	19.037	15.35	15.33	15.35	15.25	16.11	520,083	15.441	-2.97%
2021-01-05	0	19.50	19.48	19.50	19.40	19.92	295,000	5,781,485	19.598	15.82	15.80	15.82	15.73	16.16	363,717	15.896	-2.30%
2021-01-04	0	19.96	19.92	19.96	19.20	20.00	507,000	10,043,525	19.810	16.19	16.16	16.19	15.57	16.22	625,100	16.067	3.96%
2020-12-31	0	19.20	19.20	19.24	19.16	19.60	323,986	6,236,807	19.250	15.57	15.57	15.61	15.54	15.90	399,455	15.613	-1.03%
2020-12-30	0	19.40	19.38	19.44	19.30	19.56	256,815	4,995,024	19.450	15.73	15.72	15.77	15.65	15.86	316,637	15.775	0.41%
2020-12-29	0	19.32	19.20	19.32	19.14	19.80	272,500	5,260,452	19.304	15.67	15.57	15.67	15.52	16.06	335,976	15.657	-2.13%
2020-12-28	0	19.74	19.70	19.74	19.34	19.92	298,500	5,846,500	19.586	16.01	15.98	16.01	15.69	16.16	368,032	15.886	0.00%
2020-12-24	0	19.74	19.74	19.78	19.38	19.74	91,000	1,785,250	19.618	16.01	16.01	16.04	15.72	16.01	112,197	15.912	1.02%
2020-12-23	0	19.54	19.54	19.56	19.30	19.58	407,718	7,908,983	19.398	15.85	15.85	15.86	15.65	15.88	502,691	15.733	0.31%
2020-12-22	0	19.48	19.40	19.48	19.26	19.98	502,257	9,771,171	19.455	15.80	15.73	15.80	15.62	16.21	619,252	15.779	-3.08%
2020-12-21	0	20.10	20.05	20.10	19.62	20.25	947,500	19,038,310	20.093	16.30	16.26	16.30	15.91	16.42	1,168,209	16.297	0.25%
2020-12-18	0	20.05	20.00	20.05	19.90	20.25	1,630,400	32,681,674	20.045	16.26	16.22	16.26	16.14	16.42	2,010,182	16.258	-0.50%
2020-12-17	0	20.15	20.10	20.15	19.10	20.35	2,130,125	42,562,653	19.981	16.34	16.30	16.34	15.49	16.51	2,626,312	16.206	5.50%
2020-12-16	0	19.10	19.02	19.10	18.44	19.10	1,153,710	21,914,775	18.995	15.49	15.43	15.49	14.96	15.49	1,422,453	15.406	4.37%
2020-12-15	0	18.30	18.30	18.36	17.38	18.44	1,198,537	21,595,080	18.018	14.84	14.84	14.89	14.10	14.96	1,477,722	14.614	4.33%
2020-12-14	0	17.54	17.46	17.54	17.10	17.74	1,414,181	24,681,667	17.453	14.23	14.16	14.23	13.87	14.39	1,743,598	14.156	1.62%
2020-12-11	0	17.26	17.26	17.28	17.12	17.90	693,567	12,063,226	17.393	14.00	14.00	14.02	13.89	14.52	855,125	14.107	-2.27%
2020-12-10	0	17.66	17.66	17.68	17.50	18.02	655,500	11,605,880	17.705	14.32	14.32	14.34	14.19	14.62	808,191	14.360	-3.81%
2020-12-09	0	18.36	18.34	18.36	18.12	18.52	472,494	8,683,499	18.378	14.89	14.88	14.89	14.70	15.02	582,556	14.906	0.88%
2020-12-08	0	18.20	18.12	18.20	18.08	18.48	684,500	12,495,169	18.254	14.76	14.70	14.76	14.66	14.99	843,946	14.806	-0.22%
2020-12-07	0	18.24	18.20	18.26	18.12	18.96	440,679	8,071,582	18.316	14.79	14.76	14.81	14.70	15.38	543,330	14.856	-3.29%
2020-12-04	0	18.86	18.86	18.94	18.62	19.08	249,500	4,708,115	18.870	15.30	15.30	15.36	15.10	15.48	307,618	15.305	0.32%
2020-12-03	0	18.80	18.80	18.82	18.48	19.10	751,742	14,164,928	18.843	15.25	15.25	15.26	14.99	15.49	926,851	15.283	-2.08%
2020-12-02	0	19.20	19.20	19.22	18.72	19.20	465,500	8,867,378	19.049	15.57	15.57	15.59	15.18	15.57	573,933	15.450	0.00%
2020-12-01	0	19.20	19.16	19.20	18.18	19.40	547,500	10,482,919	19.147	15.57	15.54	15.57	14.75	15.73	675,034	15.529	5.03%
2020-11-30	0	18.28	18.28	18.32	18.28	19.28	1,251,651	23,192,651	18.530	14.83	14.83	14.86	14.83	15.64	1,543,208	15.029	-5.77%
2020-11-27	0	19.40	19.38	19.48	19.22	19.68	130,559	2,530,429	19.381	15.73	15.72	15.80	15.59	15.96	160,971	15.720	0.00%
2020-11-26	0	19.40	19.40	19.54	19.04	20.50	533,500	10,372,590	19.443	15.73	15.73	15.85	15.44	16.63	657,772	15.769	-2.07%
2020-11-25	0	19.98	19.96	19.98	19.80	20.15	723,296	14,426,624	19.946	16.07	16.05	16.07	15.92	16.20	899,432	16.040	0.40%
2020-11-24	0	19.90	19.84	19.90	19.20	20.00	1,052,375	20,904,942	19.865	16.00	15.95	16.00	15.44	16.08	1,308,648	15.974	2.68%
2020-11-23	0	19.38	19.38	19.40	18.86	19.70	478,752	9,251,473	19.324	15.58	15.58	15.60	15.17	15.84	595,337	15.540	0.41%
2020-11-20	0	19.30	19.28	19.30	19.20	19.50	1,093,524	21,181,023	19.370	15.52	15.50	15.52	15.44	15.68	1,359,817	15.576	0.00%
2020-11-19	0	19.30	19.30	19.32	19.00	19.78	952,414	18,439,423	19.361	15.52	15.52	15.54	15.28	15.91	1,184,344	15.569	-1.03%
2020-11-18	0	19.50	19.48	19.50	19.12	19.78	940,443	18,332,163	19.493	15.68	15.67	15.68	15.38	15.91	1,169,458	15.676	0.21%
2020-11-17	0	19.46	19.42	19.46	19.06	19.78	983,950	19,180,580	19.493	15.65	15.62	15.65	15.33	15.91	1,223,560	15.676	0.72%
2020-11-16	0	19.32	19.32	19.40	19.20	20.35	1,733,558	33,894,121	19.552	15.54	15.54	15.60	15.44	16.36	2,155,711	15.723	-0.92%
2020-11-13	0	19.50	19.48	19.50	19.22	19.96	1,050,823	20,563,959	19.569	15.68	15.67	15.68	15.46	16.05	1,306,718	15.737	-1.02%
2020-11-12	0	19.70	19.70	19.80	18.56	20.30	4,901,145	95,651,254	19.516	15.84	15.84	15.92	14.93	16.32	6,094,665	15.694	3.90%
2020-11-11	0	18.96	18.96	18.98	18.62	19.34	1,889,189	35,949,144	19.029	15.25	15.25	15.26	14.97	15.55	2,349,242	15.302	0.64%
2020-11-10	0	18.84	18.84	18.86	18.40	19.20	1,237,316	23,247,434	18.789	15.15	15.15	15.17	14.80	15.44	1,538,625	15.109	0.96%
2020-11-09	0	18.66	18.66	18.70	17.50	18.90	3,461,159	64,058,900	18.508	15.01	15.01	15.04	14.07	15.20	4,304,015	14.884	9.25%
2020-11-06	0	17.08	17.04	17.08	16.86	17.22	638,471	10,869,558	17.024	13.74	13.70	13.74	13.56	13.85	793,951	13.690	1.30%
2020-11-05	0	16.86	16.84	16.86	16.40	17.12	751,560	12,696,769	16.894	13.56	13.54	13.56	13.19	13.77	934,579	13.586	3.69%
2020-11-04	0	16.26	16.22	16.26	16.16	16.56	225,500	3,678,870	16.314	13.08	13.04	13.08	13.00	13.32	280,413	13.119	0.62%
2020-11-03	0	16.16	16.16	16.24	16.16	16.76	168,500	2,742,360	16.275	13.00	13.00	13.06	13.00	13.48	209,533	13.088	-1.46%
2020-11-02	0	16.40	16.40	16.48	16.00	16.50	223,000	3,638,600	16.317	13.19	13.19	13.25	12.87	13.27	277,305	13.121	2.37%
2020-10-30	0	16.02	15.98	16.02	15.56	16.32	640,476	10,238,706	15.986	12.88	12.85	12.88	12.51	13.12	796,444	12.856	-2.79%
2020-10-29	0	16.48	16.46	16.62	16.06	16.64	337,552	5,525,716	16.370	13.25	13.24	13.37	12.91	13.38	419,752	13.164	-0.96%
2020-10-28	0	16.64	16.64	16.66	16.54	17.20	404,000	6,750,040	16.708	13.38	13.38	13.40	13.30	13.83	502,381	13.436	-3.26%
2020-10-27	0	17.20	17.14	17.22	16.30	17.20	524,875	8,855,995	16.873	13.83	13.78	13.85	13.11	13.83	652,692	13.568	2.99%
2020-10-23	0	16.70	16.68	16.70	16.50	17.00	406,500	6,809,330	16.751	13.43	13.41	13.43	13.27	13.67	505,490	13.471	-1.18%
2020-10-22	0	16.90	16.90	16.92	16.48	17.50	470,000	7,918,615	16.848	13.59	13.59	13.61	13.25	14.07	584,454	13.549	-0.47%
2020-10-21	0	16.98	16.96	16.98	16.78	17.66	363,560	6,165,330	16.958	13.65	13.64	13.65	13.49	14.20	452,094	13.637	-2.53%
2020-10-20	0	17.42	17.42	17.50	17.12	17.80	1,460,500	25,524,080	17.476	14.01	14.01	14.07	13.77	14.31	1,816,159	14.054	1.75%
2020-10-19	0	17.12	17.08	17.12	16.96	17.46	313,527	5,386,759	17.181	13.77	13.74	13.77	13.64	14.04	389,877	13.817	-1.04%
2020-10-16	0	17.30	17.24	17.30	16.94	17.38	479,905	8,256,015	17.203	13.91	13.86	13.91	13.62	13.98	596,771	13.834	0.58%
2020-10-15	0	17.20	17.00	17.22	16.98	17.60	257,875	4,469,160	17.331	13.83	13.67	13.85	13.65	14.15	320,672	13.937	1.53%
2020-10-14	0	16.94	16.90	16.94	16.42	17.00	498,072	8,353,848	16.772	13.62	13.59	13.62	13.20	13.67	619,362	13.488	1.44%
2020-10-12	0	16.70	16.68	16.70	16.64	17.48	351,000	5,894,753	16.794	13.43	13.41	13.43	13.38	14.06	436,475	13.505	-1.30%
2020-10-09	0	16.92	16.92	16.94	16.82	17.48	1,650,195	28,151,080	17.059	13.61	13.61	13.62	13.53	14.06	2,052,048	13.719	0.95%
2020-10-08	0	16.76	16.60	16.76	16.32	16.76	307,569	5,104,655	16.597	13.48	13.35	13.48	13.12	13.48	382,468	13.347	3.46%
2020-10-07	0	16.20	16.20	16.22	16.18	16.60	305,000	4,957,975	16.256	13.03	13.03	13.04	13.01	13.35	379,273	13.072	-2.41%
2020-10-06	0	16.60	16.58	16.60	16.34	16.70	238,250	3,951,750	16.587	13.35	13.33	13.35	13.14	13.43	296,268	13.338	1.72%
2020-10-05	0	16.32	16.30	16.32	15.90	16.80	305,000	4,948,140	16.223	13.12	13.11	13.12	12.79	13.51	379,273	13.046	-2.97%
2020-09-30	0	16.82	16.78	16.82	16.12	17.64	2,310,125	38,886,062	16.833	13.53	13.49	13.53	12.96	14.19	2,872,683	13.536	3.32%
2020-09-29	0	16.28	16.20	16.28	15.48	16.50	792,513	12,534,878	15.817	13.09	13.03	13.09	12.45	13.27	985,505	12.719	5.58%
2020-09-28	0	15.42	15.42	15.48	15.16	15.56	725,300	11,150,185	15.373	12.40	12.40	12.45	12.19	12.51	901,924	12.363	0.52%
2020-09-25	0	15.34	15.34	15.36	15.24	15.46	382,274	5,870,371	15.356	12.34	12.34	12.35	12.26	12.43	475,365	12.349	0.52%
2020-09-24	0	15.26	15.26	15.32	15.14	15.48	302,500	4,620,260	15.274	12.27	12.27	12.32	12.18	12.45	376,164	12.283	-1.29%
2020-09-23	0	15.46	15.46	15.50	15.28	15.58	171,800	2,652,030	15.437	12.43	12.43	12.46	12.29	12.53	213,636	12.414	0.39%
2020-09-22	0	15.40	15.40	15.46	15.30	15.70	427,250	6,568,230	15.373	12.38	12.38	12.43	12.30	12.63	531,293	12.363	-1.91%
2020-09-21	0	15.70	15.64	15.70	15.40	15.72	392,500	6,119,829	15.592	12.63	12.58	12.63	12.38	12.64	488,081	12.539	0.77%
2020-09-18	0	15.58	15.48	15.58	14.96	15.66	530,981	8,205,229	15.453	12.53	12.45	12.53	12.03	12.59	660,285	12.427	4.56%
2020-09-17	0	14.90	14.90	14.92	14.86	15.08	212,000	3,168,120	14.944	11.98	11.98	12.00	11.95	12.13	263,626	12.017	-1.32%
2020-09-16	0	15.10	15.00	15.10	15.02	15.24	279,000	4,222,220	15.133	12.14	12.06	12.14	12.08	12.26	346,942	12.170	-0.66%
2020-09-15	0	15.20	15.08	15.20	14.94	15.26	160,583	2,425,825	15.106	12.22	12.13	12.22	12.01	12.27	199,688	12.148	1.33%
2020-09-14	0	15.00	14.92	15.00	14.94	15.20	166,250	2,494,235	15.003	12.06	12.00	12.06	12.01	12.22	206,735	12.065	0.00%
2020-09-11	0	15.00	14.90	15.00	14.74	15.00	260,811	3,885,503	14.898	12.06	11.98	12.06	11.85	12.06	324,323	11.980	2.18%
2020-09-10	0	14.68	14.68	14.70	14.58	15.18	150,354	2,223,473	14.788	11.81	11.81	11.82	11.72	12.21	186,968	11.892	-2.00%
2020-09-09	0	14.98	14.98	15.08	14.94	15.10	334,844	5,021,266	14.996	12.05	12.05	12.13	12.01	12.14	416,385	12.059	-0.93%
2020-09-08	0	15.12	15.12	15.14	14.98	15.60	163,000	2,489,510	15.273	12.16	12.16	12.18	12.05	12.55	202,694	12.282	-2.95%
2020-09-07	0	15.58	15.58	15.64	15.58	15.86	146,500	2,284,650	15.595	12.53	12.53	12.58	12.53	12.75	182,175	12.541	-1.77%
2020-09-04	0	15.86	15.86	15.88	15.52	15.90	662,590	10,408,510	15.709	12.75	12.75	12.77	12.48	12.79	823,943	12.633	-0.38%
2020-09-03	0	15.92	15.92	15.94	15.66	16.00	1,013,274	16,002,566	15.793	12.80	12.80	12.82	12.59	12.87	1,260,025	12.700	1.66%
2020-09-02	0	15.66	15.50	15.66	15.50	15.76	222,000	3,458,040	15.577	12.59	12.46	12.59	12.46	12.67	276,061	12.526	-0.13%
2020-09-01	0	15.68	15.62	15.68	15.30	15.82	463,534	7,238,848	15.617	12.61	12.56	12.61	12.30	12.72	576,413	12.558	2.48%
2020-08-31	0	15.30	15.30	15.40	15.28	15.80	576,500	8,895,885	15.431	12.30	12.30	12.38	12.29	12.71	716,888	12.409	-2.42%
2020-08-28	0	15.68	15.64	15.68	14.86	15.78	995,378	15,556,359	15.629	12.61	12.58	12.61	11.95	12.69	1,237,771	12.568	3.84%
2020-08-27	0	15.10	15.10	15.16	14.84	15.26	321,150	4,847,113	15.093	12.14	12.14	12.19	11.93	12.27	399,356	12.137	0.00%
2020-08-26	0	15.10	15.10	15.14	14.60	15.36	473,000	7,122,485	15.058	12.14	12.14	12.18	11.74	12.35	588,184	12.109	-0.40%
2020-08-25	0	15.16	15.02	15.16	14.88	15.46	427,566	6,448,850	15.083	12.19	12.08	12.19	11.97	12.43	531,686	12.129	-0.39%
2020-08-24	0	15.22	15.20	15.22	14.94	15.36	407,750	6,168,400	15.128	12.24	12.22	12.24	12.01	12.35	507,045	12.165	-0.26%
2020-08-21	0	15.26	15.24	15.26	14.88	15.38	231,600	3,533,424	15.257	12.27	12.26	12.27	11.97	12.37	287,999	12.269	1.06%
2020-08-20	0	15.10	15.08	15.10	14.78	15.54	431,350	6,458,370	14.972	12.14	12.13	12.14	11.89	12.50	536,392	12.040	-1.95%
2020-08-19	0	15.40	15.40	15.48	15.10	15.54	374,000	5,775,350	15.442	12.38	12.38	12.45	12.14	12.50	465,076	12.418	-0.26%
2020-08-18	0	15.44	15.34	15.44	15.06	15.44	731,250	11,197,475	15.313	12.42	12.34	12.42	12.11	12.42	909,323	12.314	3.90%
2020-08-17	0	14.86	14.80	14.88	14.50	15.18	1,477,720	21,750,219	14.719	11.95	11.90	11.97	11.66	12.21	1,837,572	11.836	1.36%
2020-08-14	0	14.66	14.64	14.66	14.44	14.74	414,625	6,060,115	14.616	11.79	11.77	11.79	11.61	11.85	515,594	11.754	0.83%
2020-08-13	0	14.54	14.44	14.54	14.30	14.84	280,972	4,088,187	14.550	11.69	11.61	11.69	11.50	11.93	349,394	11.701	-0.55%
2020-08-12	0	14.62	14.54	14.62	14.06	14.78	365,467	5,230,364	14.311	11.76	11.69	11.76	11.31	11.89	454,465	11.509	1.67%
2020-08-11	0	14.38	14.38	14.44	14.14	14.60	989,000	14,239,895	14.398	11.56	11.56	11.61	11.37	11.74	1,229,840	11.579	0.98%
2020-08-10	0	14.24	14.18	14.24	14.08	14.48	194,500	2,772,770	14.256	11.45	11.40	11.45	11.32	11.64	241,864	11.464	-0.42%
2020-08-07	0	14.30	14.28	14.30	14.16	14.80	411,750	5,928,855	14.399	11.50	11.48	11.50	11.39	11.90	512,019	11.579	-3.38%
2020-08-06	0	14.80	14.70	14.80	14.40	15.48	891,633	13,224,379	14.832	11.90	11.82	11.90	11.58	12.45	1,108,762	11.927	2.64%
2020-08-05	0	14.42	14.36	14.44	14.18	14.42	277,000	3,969,530	14.330	11.60	11.55	11.61	11.40	11.60	344,455	11.524	-0.28%
2020-08-04	0	14.46	14.46	14.50	14.16	14.52	666,000	9,540,560	14.325	11.63	11.63	11.66	11.39	11.68	828,183	11.520	0.70%
2020-08-03	0	14.36	14.32	14.36	14.04	14.36	235,180	3,350,366	14.246	11.55	11.52	11.55	11.29	11.55	292,451	11.456	0.70%
2020-07-31	0	14.26	14.22	14.26	14.08	14.46	489,923	6,987,133	14.262	11.47	11.44	11.47	11.32	11.63	609,228	11.469	-0.97%
2020-07-30	0	14.40	14.40	14.42	14.26	14.68	795,448	11,533,031	14.499	11.58	11.58	11.60	11.47	11.81	989,154	11.659	0.70%
2020-07-29	0	14.30	14.20	14.30	13.24	14.30	1,107,077	15,217,192	13.745	11.50	11.42	11.50	10.65	11.50	1,376,671	11.054	5.15%
2020-07-28	0	13.60	13.60	13.68	13.44	13.88	780,330	10,572,729	13.549	10.94	10.94	11.00	10.81	11.16	970,355	10.896	-0.58%
2020-07-27	0	13.68	13.66	13.68	13.44	14.30	968,000	13,263,095	13.702	11.00	10.98	11.00	10.81	11.50	1,203,726	11.018	-4.07%
2020-07-24	0	14.26	14.24	14.26	14.22	15.00	908,750	13,122,263	14.440	11.47	11.45	11.47	11.44	12.06	1,130,047	11.612	-4.17%
2020-07-23	0	14.88	14.88	14.90	14.60	15.56	1,071,959	15,957,635	14.886	11.97	11.97	11.98	11.74	12.51	1,333,001	11.971	-3.38%
2020-07-22	0	15.40	15.32	15.40	15.24	15.98	702,630	10,867,937	15.468	12.38	12.32	12.38	12.26	12.85	873,733	12.439	-0.90%
2020-07-21	0	15.54	15.52	15.54	15.42	15.72	1,249,403	19,376,151	15.508	12.50	12.48	12.50	12.40	12.64	1,553,656	12.471	-0.38%
2020-07-20	0	15.60	15.58	15.60	15.40	16.00	707,022	11,113,356	15.719	12.55	12.53	12.55	12.38	12.87	879,195	12.640	-1.27%
2020-07-17	0	15.80	15.78	15.80	15.64	16.20	595,125	9,443,120	15.867	12.71	12.69	12.71	12.58	13.03	740,049	12.760	-1.25%
2020-07-16	0	16.00	16.00	16.06	15.80	16.78	1,383,000	22,154,940	16.019	12.87	12.87	12.91	12.71	13.49	1,719,786	12.882	-2.68%
2020-07-15	0	16.44	16.44	16.46	14.98	17.26	2,663,740	43,305,143	16.257	13.22	13.22	13.24	12.05	13.88	3,312,410	13.074	12.60%
2020-07-14	0	14.60	14.56	14.60	14.34	14.96	661,525	9,616,059	14.536	11.74	11.71	11.74	11.53	12.03	822,619	11.690	-2.41%
2020-07-13	0	14.96	14.94	14.98	14.50	15.26	906,833	13,458,538	14.841	12.03	12.01	12.05	11.66	12.27	1,127,664	11.935	2.33%
2020-07-10	0	14.62	14.58	14.62	14.16	14.84	1,130,675	16,516,782	14.608	11.76	11.72	11.76	11.39	11.93	1,406,015	11.747	3.10%
2020-07-09	0	14.18	14.18	14.22	13.92	14.60	663,000	9,416,835	14.203	11.40	11.40	11.44	11.19	11.74	824,453	11.422	-1.25%
2020-07-08	0	14.36	14.30	14.36	14.10	14.80	730,500	10,472,286	14.336	11.55	11.50	11.55	11.34	11.90	908,390	11.528	-1.10%
2020-07-07	0	14.52	14.42	14.52	13.66	14.78	1,638,876	23,639,257	14.424	11.68	11.60	11.68	10.98	11.89	2,037,973	11.599	6.45%
2020-07-06	0	13.64	13.64	13.66	13.54	13.80	1,677,874	22,858,401	13.623	10.97	10.97	10.98	10.89	11.10	2,086,467	10.956	-1.16%
2020-07-03	0	13.80	13.80	13.82	13.70	14.16	682,000	9,414,470	13.804	11.10	11.10	11.11	11.02	11.39	848,080	11.101	-2.54%
2020-07-02	0	14.16	14.14	14.16	13.72	14.46	865,000	12,177,110	14.078	11.39	11.37	11.39	11.03	11.63	1,075,644	11.321	3.06%
2020-06-30	0	13.74	13.72	13.74	13.52	14.04	661,500	9,062,140	13.699	11.05	11.03	11.05	10.87	11.29	822,588	11.017	-0.29%
2020-06-29	0	13.78	13.74	13.78	13.68	14.22	293,250	4,044,250	13.791	11.08	11.05	11.08	11.00	11.44	364,662	11.090	-2.27%
2020-06-26	0	14.10	14.02	14.10	13.80	14.38	152,432	2,133,315	13.995	11.34	11.27	11.34	11.10	11.56	189,552	11.255	0.14%
2020-06-24	0	14.08	14.08	14.10	13.62	14.32	992,560	13,758,277	13.861	11.32	11.32	11.34	10.95	11.52	1,234,267	11.147	2.77%
2020-06-23	0	13.70	13.66	13.70	13.24	14.00	758,500	10,320,531	13.607	11.02	10.98	11.02	10.65	11.26	943,209	10.942	-1.44%
2020-06-22	0	13.90	13.84	13.90	13.68	14.22	372,493	5,154,552	13.838	11.18	11.13	11.18	11.00	11.44	463,202	11.128	-1.00%
2020-06-19	0	14.04	13.94	14.04	13.82	14.46	1,163,000	16,310,640	14.025	11.29	11.21	11.29	11.11	11.63	1,446,212	11.278	-0.85%
2020-06-18	0	14.16	14.06	14.16	13.82	14.22	316,750	4,436,410	14.006	11.39	11.31	11.39	11.11	11.44	393,884	11.263	-0.28%
2020-06-17	0	14.20	14.18	14.20	14.02	14.30	262,330	3,704,814	14.123	11.42	11.40	11.42	11.27	11.50	326,212	11.357	0.00%
2020-06-16	0	14.20	14.20	14.28	14.20	14.46	271,958	3,890,781	14.307	11.42	11.42	11.48	11.42	11.63	338,185	11.505	1.57%
2020-06-15	0	13.98	13.98	14.00	13.94	14.64	457,858	6,502,145	14.201	11.24	11.24	11.26	11.21	11.77	569,355	11.420	-5.67%
2020-06-12	0	14.82	14.82	14.88	14.68	15.10	512,359	7,603,994	14.841	11.92	11.92	11.97	11.81	12.14	637,128	11.935	-1.85%
2020-06-11	0	15.10	15.10	15.12	14.90	15.44	1,608,251	24,254,520	15.081	12.14	12.14	12.16	11.98	12.42	1,999,890	12.128	0.80%
2020-06-10	0	14.98	14.96	14.98	14.80	15.66	1,053,825	15,835,625	15.027	12.05	12.03	12.05	11.90	12.59	1,310,451	12.084	-2.98%
2020-06-09	0	15.44	15.38	15.44	14.96	15.48	1,107,398	16,930,454	15.288	12.42	12.37	12.42	12.03	12.45	1,377,070	12.295	3.90%
2020-06-08	0	14.86	14.84	14.86	14.18	14.96	815,463	11,908,538	14.603	11.95	11.93	11.95	11.40	12.03	1,014,043	11.744	4.65%
2020-06-05	0	14.20	14.16	14.20	14.02	14.38	1,247,000	17,679,300	14.177	11.42	11.39	11.42	11.27	11.56	1,550,668	11.401	-1.25%
2020-06-04	0	14.38	14.30	14.38	13.46	14.44	1,050,801	14,845,480	14.128	11.56	11.50	11.56	10.82	11.61	1,306,691	11.361	6.68%
2020-06-03	0	13.48	13.46	13.48	13.28	13.68	1,261,425	16,955,339	13.441	10.84	10.82	10.84	10.68	11.00	1,568,605	10.809	0.90%
2020-06-02	0	13.36	13.36	13.40	13.12	13.72	560,853	7,551,764	13.465	10.74	10.74	10.78	10.55	11.03	697,431	10.828	1.21%
2020-06-01	0	13.20	13.12	13.20	12.98	13.36	862,000	11,392,637	13.217	10.62	10.55	10.62	10.44	10.74	1,071,913	10.628	-0.45%
2020-05-29	0	13.26	13.20	13.26	12.96	13.34	788,686	10,438,254	13.235	10.66	10.62	10.66	10.42	10.73	980,746	10.643	-1.19%
2020-05-28	0	13.42	13.36	13.42	13.10	13.46	1,120,037	14,807,607	13.221	10.79	10.74	10.79	10.53	10.82	1,392,787	10.632	2.29%
2020-05-27	0	13.12	13.08	13.12	12.88	13.22	480,384	6,262,170	13.036	10.55	10.52	10.55	10.36	10.63	597,366	10.483	-0.30%
2020-05-26	0	13.16	13.14	13.16	13.06	13.40	373,000	4,922,655	13.197	10.58	10.57	10.58	10.50	10.78	463,832	10.613	1.54%
2020-05-25	0	12.96	12.94	12.96	12.64	13.00	652,521	8,428,944	12.918	10.42	10.41	10.42	10.16	10.45	811,422	10.388	0.78%
2020-05-22	0	12.86	12.84	12.86	12.52	13.10	1,517,974	19,324,561	12.730	10.34	10.33	10.34	10.07	10.53	1,887,629	10.237	-3.02%
2020-05-21	0	13.26	13.26	13.30	13.00	13.50	1,823,298	24,239,185	13.294	10.66	10.66	10.70	10.45	10.86	2,267,305	10.691	2.63%
2020-05-20	0	12.92	12.90	12.92	12.76	13.22	1,104,456	14,300,340	12.948	10.39	10.37	10.39	10.26	10.63	1,373,411	10.412	-2.12%
2020-05-19	0	13.20	13.20	13.22	12.46	13.26	2,663,828	34,599,478	12.989	10.62	10.62	10.63	10.02	10.66	3,312,519	10.445	6.97%
2020-05-18	0	12.34	12.34	12.36	12.10	12.50	526,250	6,490,200	12.333	9.923	9.923	9.940	9.730	10.05	654,402	9.9178	1.82%
2020-05-15	0	12.12	12.12	12.14	12.00	12.22	651,937	7,889,999	12.102	9.747	9.747	9.763	9.650	9.827	810,696	9.7324	-0.49%
2020-05-14	0	12.18	12.16	12.20	11.72	12.20	1,606,668	19,320,988	12.026	9.795	9.779	9.811	9.425	9.811	1,997,921	9.6705	0.33%
2020-05-13	0	12.14	12.14	12.16	12.12	12.62	1,348,306	16,434,773	12.189	9.763	9.763	9.779	9.747	10.15	1,676,643	9.8022	-3.50%
2020-05-12	0	12.58	12.54	12.58	12.36	13.00	1,065,500	13,340,892	12.521	10.12	10.08	10.12	9.940	10.45	1,324,969	10.069	-3.23%
2020-05-11	0	13.00	12.98	13.00	12.22	13.14	829,500	10,693,150	12.891	10.45	10.44	10.45	9.827	10.57	1,031,499	10.367	7.44%
2020-05-08	0	12.10	12.10	12.12	11.90	12.18	777,946	9,401,334	12.085	9.730	9.730	9.747	9.570	9.795	967,390	9.7182	1.51%
2020-05-07	0	11.92	11.92	11.96	11.76	12.04	311,680	3,717,989	11.929	9.586	9.586	9.618	9.457	9.682	387,580	9.5928	-1.00%
2020-05-06	0	12.04	12.02	12.04	11.82	12.22	1,386,500	16,590,680	11.966	9.682	9.666	9.682	9.505	9.827	1,724,138	9.6226	-0.99%
2020-05-05	0	12.16	12.16	12.20	12.16	12.48	671,750	8,214,325	12.228	9.779	9.779	9.811	9.779	10.04	835,334	9.8336	-4.40%
2020-05-04	0	12.72	12.68	12.72	12.46	13.26	527,607	6,696,279	12.692	10.23	10.20	10.23	10.02	10.66	656,089	10.206	-2.90%
2020-04-29	0	13.10	13.10	13.12	13.00	13.56	819,824	10,832,952	13.214	10.53	10.53	10.55	10.45	10.90	1,019,466	10.626	-3.53%
2020-04-28	0	13.58	13.56	13.58	13.42	13.58	1,037,235	14,008,034	13.505	10.92	10.90	10.92	10.79	10.92	1,289,821	10.860	0.74%
2020-04-27	0	13.48	13.48	13.50	13.04	13.78	1,078,362	14,587,833	13.528	10.84	10.84	10.86	10.49	11.08	1,340,963	10.879	1.35%
2020-04-24	0	13.30	13.26	13.30	13.10	13.54	471,158	6,247,981	13.261	10.70	10.66	10.70	10.53	10.89	585,894	10.664	-0.75%
2020-04-23	0	13.40	13.36	13.40	12.98	13.58	1,303,332	17,514,423	13.438	10.78	10.74	10.78	10.44	10.92	1,620,717	10.807	1.82%
2020-04-22	0	13.16	13.16	13.18	13.06	13.30	418,739	5,516,551	13.174	10.58	10.58	10.60	10.50	10.70	520,710	10.594	-0.45%
2020-04-21	0	13.22	13.22	13.24	13.10	13.40	656,625	8,692,567	13.238	10.63	10.63	10.65	10.53	10.78	816,525	10.646	-1.93%
2020-04-20	0	13.48	13.48	13.54	13.24	13.58	491,500	6,630,435	13.490	10.84	10.84	10.89	10.65	10.92	611,189	10.848	0.90%
2020-04-17	0	13.36	13.28	13.36	13.08	13.56	624,676	8,320,804	13.320	10.74	10.68	10.74	10.52	10.90	776,796	10.712	2.61%
2020-04-16	0	13.02	12.94	13.02	12.80	13.50	564,800	7,337,497	12.991	10.47	10.41	10.47	10.29	10.86	702,339	10.447	-3.27%
2020-04-15	0	13.46	13.40	13.46	13.12	13.52	831,352	11,134,280	13.393	10.82	10.78	10.82	10.55	10.87	1,033,802	10.770	0.30%
2020-04-14	0	13.42	13.42	13.48	13.36	13.66	887,500	11,978,605	13.497	10.79	10.79	10.84	10.74	10.98	1,103,623	10.854	0.30%
2020-04-09	0	13.38	13.38	13.40	13.20	13.80	1,269,500	16,966,665	13.365	10.76	10.76	10.78	10.62	11.10	1,578,647	10.748	-1.33%
2020-04-08	0	13.56	13.52	13.56	12.80	13.62	1,491,800	19,889,868	13.333	10.90	10.87	10.90	10.29	10.95	1,855,081	10.722	5.12%
2020-04-07	0	12.90	12.88	12.90	11.96	12.96	1,900,750	24,157,220	12.709	10.37	10.36	10.37	9.618	10.42	2,363,618	10.220	8.22%
2020-04-06	0	11.92	11.90	11.92	11.28	11.98	1,257,698	14,660,265	11.656	9.586	9.570	9.586	9.071	9.634	1,563,971	9.3737	2.05%
2020-04-03	0	11.68	11.56	11.68	11.30	11.86	756,750	8,817,675	11.652	9.393	9.296	9.393	9.087	9.537	941,033	9.3702	1.39%
2020-04-02	0	11.52	11.52	11.54	11.30	11.68	920,250	10,581,987	11.499	9.264	9.264	9.280	9.087	9.393	1,144,348	9.2472	-2.04%
2020-04-01	0	11.76	11.74	11.76	11.60	12.28	2,180,490	25,588,808	11.735	9.457	9.441	9.457	9.328	9.875	2,711,480	9.4372	-3.61%
2020-03-31	0	12.20	12.16	12.20	11.88	12.26	804,746	9,695,023	12.047	9.811	9.779	9.811	9.554	9.859	1,000,717	9.6881	2.52%
2020-03-30	0	11.90	11.86	11.90	11.70	12.52	766,753	9,115,289	11.888	9.570	9.537	9.570	9.409	10.07	953,472	9.5601	-5.10%
2020-03-27	0	12.54	12.52	12.54	12.26	12.68	919,340	11,452,225	12.457	10.08	10.07	10.08	9.859	10.20	1,143,216	10.018	2.62%
2020-03-26	0	12.22	12.22	12.24	12.02	12.80	1,049,888	13,029,186	12.410	9.827	9.827	9.843	9.666	10.29	1,305,555	9.9798	1.83%
2020-03-25	0	12.00	12.00	12.08	11.62	12.54	1,159,640	13,908,321	11.994	9.650	9.650	9.714	9.344	10.08	1,442,034	9.6449	0.50%
2020-03-24	0	11.94	11.90	11.94	10.68	12.08	1,616,410	18,774,675	11.615	9.602	9.570	9.602	8.589	9.714	2,010,036	9.3405	12.22%
2020-03-23	0	10.64	10.56	10.64	10.42	10.98	821,352	8,785,437	10.696	8.556	8.492	8.556	8.379	8.830	1,021,366	8.6017	-1.66%
2020-03-20	0	10.82	10.82	10.98	10.58	11.04	1,590,324	17,111,971	10.760	8.701	8.701	8.830	8.508	8.878	1,977,597	8.6529	1.88%
2020-03-19	0	10.62	10.60	10.62	10.28	11.68	3,236,616	34,463,909	10.648	8.540	8.524	8.540	8.267	9.393	4,024,792	8.5629	-8.13%
2020-03-18	0	11.56	11.54	11.56	11.46	13.06	2,567,081	31,379,032	12.224	9.296	9.280	9.296	9.216	10.50	3,192,213	9.8299	-11.08%
2020-03-17	0	13.00	13.00	13.06	12.76	13.88	2,110,365	27,900,779	13.221	10.45	10.45	10.50	10.26	11.16	2,624,278	10.632	-6.07%
2020-03-16	0	13.84	13.84	13.88	13.00	14.18	2,019,167	28,050,871	13.892	11.13	11.13	11.16	10.45	11.40	2,510,872	11.172	1.32%
2020-03-13	0	13.66	13.66	13.78	12.88	14.10	1,610,404	21,476,725	13.336	10.98	10.98	11.08	10.36	11.34	2,002,567	10.725	-4.87%
2020-03-12	0	14.36	14.36	14.38	14.30	15.26	1,424,612	20,844,954	14.632	11.55	11.55	11.56	11.50	12.27	1,771,531	11.767	-3.62%
2020-03-11	0	14.90	14.90	14.98	14.78	15.60	1,272,569	19,404,589	15.248	11.98	11.98	12.05	11.89	12.55	1,582,463	12.262	-3.62%
2020-03-10	0	15.46	15.46	15.48	15.28	15.64	2,163,631	33,497,080	15.482	12.43	12.43	12.45	12.29	12.58	2,690,515	12.450	0.91%
2020-03-09	0	15.32	15.32	15.36	15.26	16.12	1,304,693	20,526,699	15.733	12.32	12.32	12.35	12.27	12.96	1,622,410	12.652	-3.04%
2020-03-06	0	15.80	15.80	15.82	15.78	16.22	1,784,500	28,305,000	15.862	12.71	12.71	12.72	12.69	13.04	2,219,059	12.755	-2.47%
2020-03-05	0	16.20	16.16	16.20	16.10	17.16	1,370,750	22,677,925	16.544	13.03	13.00	13.03	12.95	13.80	1,704,553	13.304	-5.59%
2020-03-04	0	17.16	17.14	17.16	17.10	17.72	713,000	12,312,290	17.268	13.80	13.78	13.80	13.75	14.25	886,629	13.887	-4.13%
2020-03-03	0	17.90	17.90	17.92	17.72	18.36	781,500	14,027,820	17.950	14.39	14.39	14.41	14.25	14.76	971,810	14.435	-0.67%
2020-03-02	0	18.02	17.98	18.02	17.62	18.20	596,096	10,715,590	17.976	14.49	14.46	14.49	14.17	14.64	741,256	14.456	0.33%
2020-02-28	0	17.96	17.96	17.98	17.80	18.38	1,275,831	23,001,124	18.028	14.44	14.44	14.46	14.31	14.78	1,586,519	14.498	-1.75%
2020-02-27	0	18.28	18.26	18.28	18.06	18.68	704,800	12,873,016	18.265	14.70	14.68	14.70	14.52	15.02	876,432	14.688	-0.44%
2020-02-26	0	18.36	18.32	18.36	18.10	18.38	336,500	6,146,410	18.266	14.76	14.73	14.76	14.56	14.78	418,444	14.689	-0.54%
2020-02-25	0	18.46	18.46	18.58	18.10	18.60	748,250	13,738,984	18.361	14.84	14.84	14.94	14.56	14.96	930,463	14.766	-0.32%
2020-02-24	0	18.52	18.50	18.60	18.52	19.58	1,385,000	26,134,100	18.869	14.89	14.88	14.96	14.89	15.75	1,722,273	15.174	-6.75%
2020-02-21	0	19.86	19.80	19.86	19.48	20.60	1,918,250	38,357,145	19.996	15.97	15.92	15.97	15.67	16.57	2,385,379	16.080	0.30%
2020-02-20	0	19.80	19.78	19.80	18.70	19.88	1,319,525	25,491,250	19.319	15.92	15.91	15.92	15.04	15.99	1,640,854	15.535	6.00%
2020-02-19	0	18.68	18.66	18.72	18.48	18.72	997,621	18,585,233	18.630	15.02	15.01	15.05	14.86	15.05	1,240,560	14.981	0.00%
2020-02-18	0	18.68	18.66	18.68	18.44	18.84	1,048,000	19,568,230	18.672	15.02	15.01	15.02	14.83	15.15	1,303,207	15.015	0.86%
2020-02-17	0	18.52	18.50	18.60	18.36	19.08	673,875	12,673,372	18.807	14.89	14.88	14.96	14.76	15.34	837,976	15.124	-2.11%
2020-02-14	0	18.92	18.90	18.92	18.84	19.26	434,258	8,255,697	19.011	15.21	15.20	15.21	15.15	15.49	540,008	15.288	-0.73%
2020-02-13	0	19.06	19.06	19.10	18.98	19.48	1,171,905	22,439,956	19.148	15.33	15.33	15.36	15.26	15.67	1,457,286	15.398	-1.35%
2020-02-12	0	19.32	19.30	19.32	18.66	19.38	1,107,414	21,291,374	19.226	15.54	15.52	15.54	15.01	15.58	1,377,090	15.461	3.32%
2020-02-11	0	18.70	18.58	18.70	18.50	19.10	676,644	12,656,619	18.705	15.04	14.94	15.04	14.88	15.36	841,419	15.042	-1.58%
2020-02-10	0	19.00	18.90	19.00	18.56	19.24	481,000	9,058,289	18.832	15.28	15.20	15.28	14.93	15.47	598,132	15.144	0.11%
2020-02-07	0	18.98	18.90	18.98	18.50	19.10	552,478	10,371,638	18.773	15.26	15.20	15.26	14.88	15.36	687,017	15.097	-0.63%
2020-02-06	0	19.10	19.02	19.10	18.32	19.20	1,579,726	29,884,416	18.917	15.36	15.30	15.36	14.73	15.44	1,964,419	15.213	4.26%
2020-02-05	0	18.32	18.24	18.32	17.20	18.40	1,262,501	22,919,464	18.154	14.73	14.67	14.73	13.83	14.80	1,569,943	14.599	5.65%
2020-02-04	0	17.34	17.32	17.34	17.08	17.62	731,000	12,639,866	17.291	13.94	13.93	13.94	13.74	14.17	909,012	13.905	1.40%
2020-02-03	0	17.10	17.10	17.14	16.82	17.32	978,534	16,745,979	17.113	13.75	13.75	13.78	13.53	13.93	1,216,825	13.762	-1.16%
2020-01-31	0	17.30	17.30	17.34	17.14	17.82	712,375	12,370,845	17.366	13.91	13.91	13.94	13.78	14.33	885,852	13.965	-0.46%
2020-01-30	0	17.38	17.36	17.38	17.20	18.04	837,200	14,764,325	17.635	13.98	13.96	13.98	13.83	14.51	1,041,074	14.182	-3.23%
2020-01-29	0	17.96	17.96	17.98	17.82	18.78	785,571	14,362,135	18.282	14.44	14.44	14.46	14.33	15.10	976,872	14.702	-6.36%
2020-01-24	0	19.18	19.12	19.18	18.38	19.20	625,650	11,741,037	18.766	15.42	15.38	15.42	14.78	15.44	778,007	15.091	1.16%
2020-01-23	0	18.96	18.96	18.98	18.56	19.36	1,182,206	22,404,381	18.951	15.25	15.25	15.26	14.93	15.57	1,470,095	15.240	-0.73%
2020-01-22	0	19.10	19.08	19.10	17.40	19.38	2,253,833	41,677,342	18.492	15.36	15.34	15.36	13.99	15.58	2,802,683	14.871	9.14%
2020-01-21	0	17.50	17.42	17.50	17.34	17.96	1,583,372	27,732,044	17.515	14.07	14.01	14.07	13.94	14.44	1,968,952	14.085	-3.21%
2020-01-20	0	18.08	18.08	18.10	17.98	18.50	1,289,782	23,427,976	18.164	14.54	14.54	14.56	14.46	14.88	1,603,868	14.607	-2.27%
2020-01-17	0	18.50	18.50	18.52	18.20	19.06	1,963,250	36,534,977	18.609	14.88	14.88	14.89	14.64	15.33	2,441,338	14.965	-1.18%
2020-01-16	0	18.72	18.72	18.76	17.58	19.22	4,530,429	84,944,218	18.750	15.05	15.05	15.09	14.14	15.46	5,633,672	15.078	6.24%
2020-01-15	0	17.62	17.56	17.62	17.34	17.70	752,691	13,200,766	17.538	14.17	14.12	14.17	13.94	14.23	935,985	14.104	0.80%
2020-01-14	0	17.48	17.48	17.50	17.40	17.72	563,000	9,885,074	17.558	14.06	14.06	14.07	13.99	14.25	700,101	14.119	-0.11%
2020-01-13	0	17.50	17.48	17.50	17.26	17.68	211,442	3,700,624	17.502	14.07	14.06	14.07	13.88	14.22	262,932	14.074	0.34%
2020-01-10	0	17.44	17.44	17.48	17.38	17.84	405,030	7,080,698	17.482	14.02	14.02	14.06	13.98	14.35	503,662	14.058	-0.91%
2020-01-09	0	17.60	17.56	17.60	17.22	17.86	1,454,570	25,643,190	17.629	14.15	14.12	14.15	13.85	14.36	1,808,785	14.177	0.69%
2020-01-08	0	17.48	17.44	17.48	17.10	17.50	530,750	9,226,020	17.383	14.06	14.02	14.06	13.75	14.07	659,997	13.979	-0.46%
2020-01-07	0	17.56	17.56	17.58	17.48	17.64	202,850	3,563,896	17.569	14.12	14.12	14.14	14.06	14.19	252,248	14.129	-0.23%
2020-01-06	0	17.60	17.58	17.60	17.40	17.78	775,500	13,653,150	17.606	14.15	14.14	14.15	13.99	14.30	964,349	14.158	-0.56%
2020-01-03	0	17.70	17.66	17.70	17.58	17.96	946,800	16,772,365	17.715	14.23	14.20	14.23	14.14	14.44	1,177,363	14.246	0.23%
2020-01-02	0	17.66	17.66	17.68	17.62	17.82	291,119	5,150,802	17.693	14.20	14.20	14.22	14.17	14.33	362,012	14.228	-0.34%
2019-12-31	0	17.72	17.72	17.74	17.54	17.90	789,500	13,991,555	17.722	14.25	14.25	14.27	14.11	14.39	981,758	14.252	-0.23%
2019-12-30	0	17.76	17.74	17.76	17.50	17.76	819,304	14,469,411	17.661	14.28	14.27	14.28	14.07	14.28	1,018,820	14.202	1.25%
2019-12-27	0	17.54	17.54	17.58	17.48	18.00	185,608	3,273,282	17.635	14.11	14.11	14.14	14.06	14.48	230,807	14.182	-1.35%
2019-12-24	0	17.78	17.76	17.78	17.30	17.80	222,169	3,934,858	17.711	14.30	14.28	14.30	13.91	14.31	276,271	14.243	1.95%
2019-12-23	0	17.44	17.44	17.48	17.36	17.70	1,112,751	19,505,177	17.529	14.02	14.02	14.06	13.96	14.23	1,383,726	14.096	-1.36%
2019-12-20	0	17.68	17.68	17.70	17.42	17.70	970,156	17,081,882	17.607	14.22	14.22	14.23	14.01	14.23	1,206,407	14.159	0.45%
2019-12-19	0	17.60	17.58	17.62	17.26	17.68	732,695	12,853,263	17.542	14.15	14.14	14.17	13.88	14.22	911,120	14.107	-0.34%
2019-12-18	0	17.66	17.64	17.66	17.26	17.84	1,135,344	20,055,647	17.665	14.20	14.19	14.20	13.88	14.35	1,411,821	14.206	0.34%
2019-12-17	0	17.60	17.58	17.60	17.30	17.72	426,000	7,485,770	17.572	14.15	14.14	14.15	13.91	14.25	529,739	14.131	0.34%
2019-12-16	0	17.54	17.52	17.54	17.42	17.80	774,789	13,678,815	17.655	14.11	14.09	14.11	14.01	14.31	963,464	14.198	-1.35%
2019-12-13	0	17.78	17.76	17.78	17.22	17.96	1,588,341	27,971,460	17.610	14.30	14.28	14.30	13.85	14.44	1,975,131	14.162	3.61%
2019-12-12	0	17.16	17.10	17.16	16.70	17.24	1,456,700	24,776,086	17.008	13.80	13.75	13.80	13.43	13.86	1,811,433	13.678	2.51%
2019-12-11	0	16.74	16.68	16.74	16.34	16.98	1,290,478	21,455,967	16.626	13.46	13.41	13.46	13.14	13.65	1,604,733	13.370	-2.11%
2019-12-10	0	17.10	17.08	17.10	17.08	17.38	535,000	9,191,670	17.181	13.75	13.74	13.75	13.74	13.98	665,282	13.816	-1.95%
2019-12-09	0	17.44	17.30	17.44	17.26	17.80	209,750	3,651,520	17.409	14.02	13.91	14.02	13.88	14.31	260,828	14.000	-1.91%
2019-12-06	0	17.78	17.72	17.78	17.14	17.80	774,925	13,730,780	17.719	14.30	14.25	14.30	13.78	14.31	963,634	14.249	1.48%
2019-12-05	0	17.52	17.42	17.52	16.96	17.56	388,625	6,770,925	17.423	14.09	14.01	14.09	13.64	14.12	483,262	14.011	2.46%
2019-12-04	0	17.10	16.98	17.10	17.00	17.30	248,151	4,253,105	17.139	13.75	13.65	13.75	13.67	13.91	308,580	13.783	0.12%
2019-12-03	0	17.08	17.04	17.06	16.70	17.34	729,058	12,399,624	17.008	13.74	13.70	13.72	13.43	13.94	906,597	13.677	0.23%
2019-12-02	0	17.04	17.02	17.04	16.98	17.56	382,870	6,577,128	17.178	13.70	13.69	13.70	13.65	14.12	476,106	13.814	-2.96%
2019-11-29	0	17.56	17.44	17.56	17.32	17.58	519,838	9,086,217	17.479	14.12	14.02	14.12	13.93	14.14	646,428	14.056	-0.45%
2019-11-28	0	17.64	17.60	17.64	17.44	17.70	272,500	4,794,930	17.596	14.19	14.15	14.19	14.02	14.23	338,859	14.150	0.00%
2019-11-27	0	17.64	17.58	17.68	17.30	17.74	327,500	5,757,563	17.580	14.19	14.14	14.22	13.91	14.27	407,252	14.138	0.92%
2019-11-26	0	17.48	17.48	17.60	17.48	18.02	885,500	15,568,680	17.582	14.06	14.06	14.15	14.06	14.49	1,101,136	14.139	-3.10%
2019-11-25	0	18.04	18.02	18.06	17.88	18.28	987,907	17,852,985	18.072	14.51	14.49	14.52	14.38	14.70	1,228,481	14.533	1.12%
2019-11-22	0	17.84	17.82	17.84	17.64	18.20	685,545	12,240,883	17.856	14.35	14.33	14.35	14.19	14.64	852,488	14.359	-0.67%
2019-11-21	0	17.96	17.88	17.96	17.56	18.10	952,500	16,995,238	17.843	14.44	14.38	14.44	14.12	14.56	1,184,451	14.349	0.62%
2019-11-20	0	18.02	17.94	18.02	17.70	18.20	1,685,146	30,207,660	17.926	14.35	14.29	14.35	14.10	14.50	2,115,468	14.279	1.58%
2019-11-19	0	17.74	17.74	17.76	17.56	18.00	1,602,000	28,402,696	17.730	14.13	14.13	14.15	13.99	14.34	2,011,089	14.123	-1.22%
2019-11-18	0	17.96	17.94	17.96	17.76	18.24	675,155	12,087,487	17.903	14.31	14.29	14.31	14.15	14.53	847,564	14.261	-0.22%
2019-11-15	0	18.00	17.96	18.00	17.82	18.36	1,353,410	24,399,706	18.028	14.34	14.31	14.34	14.20	14.63	1,699,019	14.361	-0.66%
2019-11-14	0	18.12	18.10	18.12	18.00	18.50	1,220,980	22,278,544	18.246	14.43	14.42	14.43	14.34	14.74	1,532,771	14.535	0.67%
2019-11-13	0	18.00	17.98	18.00	17.62	18.12	1,993,005	35,889,979	18.008	14.34	14.32	14.34	14.04	14.43	2,501,942	14.345	-0.11%
2019-11-12	0	18.02	17.96	18.02	17.50	18.26	2,081,358	37,546,550	18.039	14.35	14.31	14.35	13.94	14.55	2,612,857	14.370	3.80%
2019-11-11	0	17.36	17.36	17.38	16.72	17.74	1,045,422	17,976,606	17.196	13.83	13.83	13.84	13.32	14.13	1,312,383	13.698	-1.36%
2019-11-08	0	17.60	17.56	17.60	16.40	18.06	5,024,475	88,333,293	17.581	14.02	13.99	14.02	13.06	14.39	6,307,533	14.004	7.84%
2019-11-07	0	16.32	16.32	16.34	15.20	16.88	7,373,222	120,669,924	16.366	13.00	13.00	13.02	12.11	13.45	9,256,059	13.037	11.17%
2019-11-06	0	14.68	14.60	14.68	14.56	14.96	1,534,000	22,510,112	14.674	11.69	11.63	11.69	11.60	11.92	1,925,725	11.689	0.27%
2019-11-05	0	14.64	14.64	14.66	14.38	14.78	791,832	11,558,210	14.597	11.66	11.66	11.68	11.45	11.77	994,035	11.628	1.67%
2019-11-04	0	14.40	14.38	14.40	14.38	14.92	620,062	9,009,782	14.530	11.47	11.45	11.47	11.45	11.89	778,402	11.575	0.28%
2019-11-01	0	14.36	14.36	14.42	14.28	14.50	1,788,750	25,628,161	14.327	11.44	11.44	11.49	11.38	11.55	2,245,528	11.413	0.14%
2019-10-31	0	14.34	14.30	14.34	14.22	14.36	475,500	6,791,655	14.283	11.42	11.39	11.42	11.33	11.44	596,924	11.378	0.00%
2019-10-30	0	14.34	14.32	14.34	14.20	14.42	384,500	5,508,230	14.326	11.42	11.41	11.42	11.31	11.49	482,687	11.412	0.28%
2019-10-29	0	14.30	14.26	14.30	14.10	14.36	704,000	10,041,285	14.263	11.39	11.36	11.39	11.23	11.44	883,775	11.362	1.42%
2019-10-28	0	14.10	14.00	14.10	13.96	14.30	662,500	9,342,240	14.101	11.23	11.15	11.23	11.12	11.39	831,677	11.233	-0.14%
2019-10-25	0	14.12	14.12	14.14	13.84	14.18	547,036	7,697,125	14.071	11.25	11.25	11.26	11.02	11.30	686,728	11.208	0.86%
2019-10-24	0	14.00	13.92	14.00	13.76	14.00	513,799	7,140,868	13.898	11.15	11.09	11.15	10.96	11.15	645,004	11.071	-0.28%
2019-10-23	0	14.04	13.90	14.04	13.88	14.30	474,905	6,655,950	14.015	11.18	11.07	11.18	11.06	11.39	596,177	11.164	-1.54%
2019-10-22	0	14.26	14.26	14.28	14.18	14.28	174,000	2,478,140	14.242	11.36	11.36	11.38	11.30	11.38	218,433	11.345	0.85%
2019-10-21	0	14.14	14.14	14.20	14.02	14.26	240,624	3,414,853	14.192	11.26	11.26	11.31	11.17	11.36	302,070	11.305	0.14%
2019-10-18	0	14.12	14.12	14.18	14.00	14.20	271,024	3,829,311	14.129	11.25	11.25	11.30	11.15	11.31	340,233	11.255	-0.42%
2019-10-17	0	14.18	14.18	14.26	14.10	14.28	237,300	3,367,869	14.192	11.30	11.30	11.36	11.23	11.38	297,897	11.305	1.00%
2019-10-16	0	14.04	14.04	14.06	13.90	14.10	285,400	4,000,955	14.019	11.18	11.18	11.20	11.07	11.23	358,280	11.167	1.01%
2019-10-15	0	13.90	13.90	14.00	13.90	14.12	440,488	6,214,599	14.108	11.07	11.07	11.15	11.07	11.25	552,972	11.239	-1.70%
2019-10-14	0	14.14	14.12	14.14	14.04	14.22	298,000	4,222,350	14.169	11.26	11.25	11.26	11.18	11.33	374,098	11.287	0.14%
2019-10-11	0	14.12	14.12	14.20	14.06	14.24	685,897	9,698,374	14.140	11.25	11.25	11.31	11.20	11.34	861,049	11.263	0.28%
2019-10-10	0	14.08	14.08	14.10	13.84	14.20	925,664	13,054,604	14.103	11.22	11.22	11.23	11.02	11.31	1,162,043	11.234	0.43%
2019-10-09	0	14.02	14.02	14.16	13.84	14.18	295,222	4,142,616	14.032	11.17	11.17	11.28	11.02	11.30	370,610	11.178	0.00%
2019-10-08	0	14.02	14.02	14.04	13.82	14.42	431,500	6,098,809	14.134	11.17	11.17	11.18	11.01	11.49	541,689	11.259	0.72%
2019-10-04	0	13.92	13.90	13.92	13.68	13.92	754,641	10,426,876	13.817	11.09	11.07	11.09	10.90	11.09	947,347	11.006	0.87%
2019-10-03	0	13.80	13.80	13.86	13.34	14.24	793,747	10,810,927	13.620	10.99	10.99	11.04	10.63	11.34	996,439	10.850	-3.50%
2019-10-02	0	14.30	14.28	14.30	13.98	14.44	582,001	8,278,715	14.225	11.39	11.38	11.39	11.14	11.50	730,622	11.331	1.85%
2019-09-30	0	14.04	14.00	14.04	13.98	14.40	440,550	6,197,029	14.067	11.18	11.15	11.18	11.14	11.47	553,050	11.205	-2.90%
2019-09-27	0	14.46	14.42	14.46	14.04	14.50	135,277	1,942,286	14.358	11.52	11.49	11.52	11.18	11.55	169,822	11.437	0.84%
2019-09-26	0	14.34	14.30	14.34	14.00	14.34	678,500	9,599,367	14.148	11.42	11.39	11.42	11.15	11.42	851,763	11.270	2.58%
2019-09-25	0	13.98	13.98	14.00	13.98	14.12	514,345	7,204,315	14.007	11.14	11.14	11.15	11.14	11.25	645,689	11.158	0.43%
2019-09-24	0	13.92	13.92	13.94	13.82	14.68	715,500	10,051,770	14.049	11.09	11.09	11.10	11.01	11.69	898,211	11.191	-4.92%
2019-09-23	0	14.64	14.62	14.70	14.50	15.00	359,785	5,311,897	14.764	11.66	11.65	11.71	11.55	11.95	451,660	11.761	-2.01%
2019-09-20	0	14.94	14.90	14.94	14.54	14.98	1,149,737	17,077,637	14.854	11.90	11.87	11.90	11.58	11.93	1,443,336	11.832	3.18%
2019-09-19	0	14.48	14.46	14.48	14.40	14.58	482,500	6,980,870	14.468	11.53	11.52	11.53	11.47	11.61	605,712	11.525	0.14%
2019-09-18	0	14.46	14.40	14.46	14.12	14.46	731,205	10,526,979	14.397	11.52	11.47	11.52	11.25	11.52	917,927	11.468	2.70%
2019-09-17	0	14.08	14.08	14.10	14.04	14.36	412,645	5,855,798	14.191	11.22	11.22	11.23	11.18	11.44	518,019	11.304	-1.26%
2019-09-16	0	14.26	14.24	14.26	14.22	14.58	164,565	2,352,424	14.295	11.36	11.34	11.36	11.33	11.61	206,589	11.387	-2.86%
2019-09-13	0	14.68	14.62	14.68	14.32	14.68	245,984	3,585,530	14.576	11.69	11.65	11.69	11.41	11.69	308,799	11.611	1.80%
2019-09-12	0	14.42	14.42	14.50	14.28	14.50	265,668	3,827,330	14.406	11.49	11.49	11.55	11.38	11.55	333,509	11.476	-0.55%
2019-09-11	0	14.50	14.46	14.50	14.14	14.58	310,512	4,488,841	14.456	11.55	11.52	11.55	11.26	11.61	389,805	11.516	2.26%
2019-09-10	0	14.18	14.12	14.18	14.04	14.46	288,743	4,101,711	14.205	11.30	11.25	11.30	11.18	11.52	362,477	11.316	-0.70%
2019-09-09	0	14.28	14.26	14.28	14.08	14.36	225,263	3,211,540	14.257	11.38	11.36	11.38	11.22	11.44	282,787	11.357	0.00%
2019-09-06	0	14.28	14.26	14.28	14.00	14.36	563,056	7,999,296	14.207	11.38	11.36	11.38	11.15	11.44	706,839	11.317	2.73%
2019-09-05	0	13.90	13.84	13.90	13.80	14.00	144,047	1,999,778	13.883	11.07	11.02	11.07	10.99	11.15	180,831	11.059	-0.86%
2019-09-04	0	14.02	13.96	14.02	13.82	14.04	710,300	9,888,859	13.922	11.17	11.12	11.17	11.01	11.18	891,683	11.090	1.59%
2019-09-03	0	13.80	13.76	13.80	13.36	14.00	488,000	6,765,930	13.865	10.99	10.96	10.99	10.64	11.15	612,616	11.044	1.92%
2019-09-02	0	13.54	13.54	13.60	12.90	13.66	681,228	9,204,045	13.511	10.79	10.79	10.83	10.28	10.88	855,187	10.763	2.89%
2019-08-30	0	13.16	13.16	13.18	12.76	13.32	1,279,075	16,804,505	13.138	10.48	10.48	10.50	10.16	10.61	1,605,702	10.466	4.11%
2019-08-29	0	12.64	12.58	12.64	12.50	12.80	569,750	7,172,286	12.588	10.07	10.02	10.07	9.957	10.20	715,242	10.028	1.12%
2019-08-28	0	12.50	12.50	12.52	12.48	13.18	1,073,000	13,597,083	12.672	9.957	9.957	9.973	9.941	10.50	1,347,003	10.094	-5.02%
2019-08-27	0	13.16	13.12	13.16	13.02	13.80	513,543	6,742,052	13.129	10.48	10.45	10.48	10.37	10.99	644,682	10.458	1.08%
2019-08-26	0	13.02	13.02	13.04	12.72	13.28	233,500	3,026,312	12.961	10.37	10.37	10.39	10.13	10.58	293,127	10.324	-4.12%
2019-08-23	0	13.58	13.54	13.58	13.46	14.20	317,000	4,295,980	13.552	10.82	10.79	10.82	10.72	11.31	397,950	10.795	-3.14%
2019-08-22	0	14.02	13.96	14.02	13.26	14.02	766,660	10,617,326	13.849	11.17	11.12	11.17	10.56	11.17	962,435	11.032	3.70%
2019-08-21	0	13.52	13.52	13.54	13.48	13.80	160,400	2,178,802	13.584	10.77	10.77	10.79	10.74	10.99	201,360	10.820	-1.60%
2019-08-20	0	13.74	13.74	13.76	13.44	13.88	625,500	8,583,185	13.722	10.95	10.95	10.96	10.71	11.06	785,229	10.931	0.00%
2019-08-19	0	13.74	13.72	13.74	13.32	13.74	442,695	6,016,919	13.592	10.95	10.93	10.95	10.61	10.95	555,742	10.827	5.21%
2019-08-16	0	13.06	13.06	13.08	12.74	13.38	419,300	5,488,786	13.090	10.40	10.40	10.42	10.15	10.66	526,373	10.428	-0.46%
2019-08-15	0	13.12	13.08	13.12	12.36	13.14	792,043	10,172,551	12.843	10.45	10.42	10.45	9.846	10.47	994,300	10.231	3.63%
2019-08-14	0	12.66	12.62	12.66	12.54	13.04	593,502	7,522,412	12.675	10.08	10.05	10.08	9.989	10.39	745,060	10.096	-1.09%
2019-08-13	0	12.80	12.78	12.80	12.70	13.18	897,644	11,496,029	12.807	10.20	10.18	10.20	10.12	10.50	1,126,868	10.202	-3.47%
2019-08-12	0	13.26	13.22	13.26	13.00	13.38	421,118	5,534,851	13.143	10.56	10.53	10.56	10.36	10.66	528,655	10.470	-1.19%
2019-08-09	0	13.42	13.40	13.42	13.40	13.90	143,750	1,949,435	13.561	10.69	10.67	10.69	10.67	11.07	180,458	10.803	-1.76%
2019-08-08	0	13.66	13.60	13.66	13.40	13.66	321,500	4,354,282	13.544	10.88	10.83	10.88	10.67	10.88	403,599	10.789	3.33%
2019-08-07	0	13.22	13.22	13.24	13.04	13.40	716,109	9,426,344	13.163	10.53	10.53	10.55	10.39	10.67	898,976	10.486	-0.60%
2019-08-06	0	13.30	13.30	13.34	13.06	13.68	760,500	10,111,085	13.295	10.59	10.59	10.63	10.40	10.90	954,702	10.591	-3.06%
2019-08-05	0	13.72	13.70	13.72	13.66	14.20	641,458	8,823,364	13.755	10.93	10.91	10.93	10.88	11.31	805,262	10.957	-3.38%
2019-08-02	0	14.20	14.20	14.22	14.00	14.26	859,000	12,112,480	14.101	11.31	11.31	11.33	11.15	11.36	1,078,356	11.232	-1.11%
2019-08-01	0	14.36	14.26	14.36	14.00	14.44	1,769,453	25,341,429	14.322	11.44	11.36	11.44	11.15	11.50	2,221,303	11.408	1.27%
2019-07-31	0	14.18	14.18	14.32	14.16	14.58	481,500	6,937,357	14.408	11.30	11.30	11.41	11.28	11.61	604,457	11.477	-2.21%
2019-07-30	0	14.50	14.48	14.50	14.22	14.52	965,561	13,908,827	14.405	11.55	11.53	11.55	11.33	11.57	1,212,128	11.475	3.13%
2019-07-29	0	14.06	14.04	14.06	13.94	14.40	572,850	8,052,147	14.056	11.20	11.18	11.20	11.10	11.47	719,134	11.197	-0.85%
2019-07-26	0	14.18	14.10	14.18	14.06	14.40	649,000	9,197,355	14.172	11.30	11.23	11.30	11.20	11.47	814,730	11.289	-1.53%
2019-07-25	0	14.40	14.34	14.40	14.22	14.52	1,072,006	15,372,304	14.340	11.47	11.42	11.47	11.33	11.57	1,345,755	11.423	0.14%
2019-07-24	0	14.38	14.38	14.40	14.08	14.52	1,369,797	19,669,921	14.360	11.45	11.45	11.47	11.22	11.57	1,719,590	11.439	2.86%
2019-07-23	0	13.98	13.98	14.00	13.94	14.30	899,000	12,614,976	14.032	11.14	11.14	11.15	11.10	11.39	1,128,570	11.178	-0.85%
2019-07-22	0	14.10	14.10	14.12	13.94	14.24	985,875	13,872,931	14.072	11.23	11.23	11.25	11.10	11.34	1,237,630	11.209	-2.08%
2019-07-19	0	14.40	14.38	14.40	13.82	14.48	1,446,926	20,639,834	14.265	11.47	11.45	11.47	11.01	11.53	1,816,415	11.363	3.60%
2019-07-18	0	13.90	13.90	13.92	13.80	14.30	1,918,479	26,685,769	13.910	11.07	11.07	11.09	10.99	11.39	2,408,385	11.080	-2.39%
2019-07-17	0	14.24	14.22	14.24	14.20	14.66	1,326,500	19,080,886	14.384	11.34	11.33	11.34	11.31	11.68	1,665,237	11.458	-2.60%
2019-07-16	0	14.62	14.58	14.62	14.52	14.90	1,344,000	19,703,130	14.660	11.65	11.61	11.65	11.57	11.87	1,687,206	11.678	-0.54%
2019-07-15	0	15.04	14.94	15.04	14.66	15.24	1,501,844	22,513,962	14.991	11.71	11.63	11.71	11.41	11.87	1,928,964	11.672	0.94%
2019-07-12	0	14.90	14.90	14.94	14.86	15.10	1,791,642	26,771,079	14.942	11.60	11.60	11.63	11.57	11.76	2,301,180	11.634	-0.80%
2019-07-11	0	15.02	15.00	15.06	14.84	16.52	3,188,951	49,815,487	15.621	11.69	11.68	11.73	11.55	12.86	4,095,880	12.162	-13.38%
2019-07-10	0	17.34	17.28	17.34	16.60	17.34	754,000	12,738,470	16.895	13.50	13.45	13.50	12.92	13.50	968,435	13.154	4.84%
2019-07-09	0	16.54	16.52	16.54	16.52	17.60	613,315	10,484,568	17.095	12.88	12.86	12.88	12.86	13.70	787,740	13.310	-5.05%
2019-07-08	0	17.42	17.42	17.46	17.40	18.04	543,796	9,565,669	17.591	13.56	13.56	13.59	13.55	14.05	698,450	13.696	-2.24%
2019-07-05	0	17.82	17.80	17.82	17.26	17.88	744,616	13,167,334	17.683	13.87	13.86	13.87	13.44	13.92	956,383	13.768	3.12%
2019-07-04	0	17.28	17.24	17.28	17.00	17.30	201,500	3,476,827	17.255	13.45	13.42	13.45	13.24	13.47	258,806	13.434	1.65%
2019-07-03	0	17.00	17.00	17.02	16.88	17.16	619,500	10,542,270	17.017	13.24	13.24	13.25	13.14	13.36	795,684	13.249	-0.12%
2019-07-02	0	17.02	16.92	17.02	16.80	17.10	1,338,235	22,591,679	16.882	13.25	13.17	13.25	13.08	13.31	1,718,825	13.144	2.04%
2019-06-28	0	16.68	16.68	16.70	16.62	16.98	248,450	4,158,078	16.736	12.99	12.99	13.00	12.94	13.22	319,108	13.030	-2.11%
2019-06-27	0	17.04	17.04	17.10	16.60	17.10	706,283	11,924,735	16.884	13.27	13.27	13.31	12.92	13.31	907,148	13.145	2.04%
2019-06-26	0	16.70	16.66	16.70	16.58	16.98	264,150	4,406,842	16.683	13.00	12.97	13.00	12.91	13.22	339,274	12.989	0.00%
2019-06-25	0	16.70	16.64	16.70	16.42	16.80	503,500	8,372,505	16.629	13.00	12.96	13.00	12.78	13.08	646,694	12.947	1.71%
2019-06-24	0	16.42	16.40	16.42	16.24	16.68	362,000	5,938,965	16.406	12.78	12.77	12.78	12.64	12.99	464,952	12.773	0.98%
2019-06-21	0	16.26	16.06	16.26	15.90	16.26	882,115	14,225,497	16.127	12.66	12.50	12.66	12.38	12.66	1,132,986	12.556	1.50%
2019-06-20	0	16.02	16.00	16.08	15.90	16.24	437,500	7,011,651	16.027	12.47	12.46	12.52	12.38	12.64	561,924	12.478	0.13%
2019-06-19	0	16.00	15.94	16.00	15.64	16.08	593,554	9,431,791	15.890	12.46	12.41	12.46	12.18	12.52	762,359	12.372	3.63%
2019-06-18	0	15.44	15.34	15.44	15.26	15.58	309,000	4,759,560	15.403	12.02	11.94	12.02	11.88	12.13	396,879	11.992	-1.53%
2019-06-17	0	15.68	15.68	15.74	15.48	15.90	310,594	4,851,500	15.620	12.21	12.21	12.25	12.05	12.38	398,926	12.161	-1.01%
2019-06-14	0	15.84	15.74	15.86	15.32	16.00	380,975	5,996,027	15.739	12.33	12.25	12.35	11.93	12.46	489,323	12.254	0.13%
2019-06-13	0	15.82	15.78	15.84	15.60	16.00	236,758	3,741,660	15.804	12.32	12.29	12.33	12.15	12.46	304,091	12.304	-0.63%
2019-06-12	0	15.92	15.84	15.92	15.76	16.10	503,860	8,011,314	15.900	12.39	12.33	12.39	12.27	12.54	647,156	12.379	-1.85%
2019-06-11	0	16.22	16.18	16.22	15.82	16.28	934,120	15,039,994	16.101	12.63	12.60	12.63	12.32	12.68	1,199,781	12.536	2.14%
2019-06-10	0	15.88	15.82	15.88	15.30	15.90	795,925	12,465,088	15.661	12.36	12.32	12.36	11.91	12.38	1,022,284	12.193	2.98%
2019-06-06	0	15.42	15.38	15.42	15.02	15.60	749,425	11,512,033	15.361	12.01	11.97	12.01	11.69	12.15	962,559	11.960	1.98%
2019-06-05	0	15.12	15.10	15.12	14.64	15.14	626,040	9,313,810	14.877	11.77	11.76	11.77	11.40	11.79	804,084	11.583	3.99%
2019-06-04	0	14.54	14.52	14.54	14.52	15.00	636,763	9,397,601	14.758	11.32	11.30	11.32	11.30	11.68	817,857	11.491	-3.71%
2019-06-03	0	15.10	15.02	15.10	14.90	15.12	689,000	10,334,120	14.999	11.76	11.69	11.76	11.60	11.77	884,950	11.678	1.34%
2019-05-31	0	14.90	14.90	14.92	14.86	15.10	913,515	13,621,163	14.911	11.60	11.60	11.62	11.57	11.76	1,173,316	11.609	-1.72%
2019-05-30	0	15.16	15.10	15.16	14.84	16.28	857,500	12,909,820	15.055	11.80	11.76	11.80	11.55	12.68	1,101,371	11.722	1.47%
2019-05-29	0	14.94	14.92	14.94	14.78	15.10	599,000	8,929,530	14.907	11.63	11.62	11.63	11.51	11.76	769,354	11.607	-0.53%
2019-05-28	0	15.02	15.02	15.06	14.92	15.24	461,204	6,932,573	15.031	11.69	11.69	11.73	11.62	11.87	592,369	11.703	-0.79%
2019-05-27	0	15.14	15.14	15.20	14.68	15.22	591,500	8,850,256	14.962	11.79	11.79	11.83	11.43	11.85	759,721	11.649	2.16%
2019-05-24	0	14.82	14.80	14.82	14.60	15.04	468,250	6,932,235	14.805	11.54	11.52	11.54	11.37	11.71	601,419	11.526	0.54%
2019-05-23	0	14.74	14.74	14.76	14.30	14.88	878,607	12,853,464	14.629	11.48	11.48	11.49	11.13	11.59	1,128,480	11.390	-1.07%
2019-05-22	0	14.90	14.84	14.90	14.80	15.10	644,190	9,563,515	14.846	11.60	11.55	11.60	11.52	11.76	827,396	11.559	-1.06%
2019-05-21	0	15.06	15.00	15.06	14.78	15.06	945,500	14,155,439	14.971	11.73	11.68	11.73	11.51	11.73	1,214,397	11.656	1.07%
2019-05-20	0	14.90	14.90	14.94	14.72	15.26	506,290	7,538,950	14.891	11.60	11.60	11.63	11.46	11.88	650,277	11.593	-2.87%
2019-05-17	0	15.34	15.26	15.34	15.22	16.40	1,853,031	28,954,424	15.625	11.94	11.88	11.94	11.85	12.77	2,380,028	12.166	-4.60%
2019-05-16	0	16.08	16.08	16.10	16.08	16.40	506,387	8,188,469	16.170	12.52	12.52	12.54	12.52	12.77	650,402	12.590	0.00%
2019-05-15	0	16.08	16.00	16.08	15.90	16.16	861,419	13,814,232	16.037	12.52	12.46	12.52	12.38	12.58	1,106,404	12.486	1.52%
2019-05-14	0	15.84	15.80	15.84	15.52	16.72	1,217,303	19,169,845	15.748	12.33	12.30	12.33	12.08	13.02	1,563,500	12.261	-5.94%
2019-05-10	0	16.84	16.82	16.84	16.80	17.26	565,580	9,612,083	16.995	13.11	13.10	13.11	13.08	13.44	726,429	13.232	0.00%
2019-05-09	0	16.84	16.84	16.90	16.72	17.06	244,625	4,124,188	16.859	13.11	13.11	13.16	13.02	13.28	314,196	13.126	-2.09%
2019-05-08	0	17.20	17.16	17.20	16.92	17.44	477,212	8,217,796	17.220	13.39	13.36	13.39	13.17	13.58	612,930	13.407	0.12%
2019-05-07	0	17.18	17.14	17.18	17.10	17.46	779,293	13,447,112	17.256	13.38	13.34	13.38	13.31	13.59	1,000,922	13.435	0.35%
2019-05-06	0	17.12	17.10	17.18	17.00	18.00	1,004,738	17,398,868	17.317	13.33	13.31	13.38	13.24	14.01	1,290,483	13.482	-5.10%
2019-05-03	0	18.04	17.96	18.04	17.80	18.08	294,816	5,300,654	17.980	14.05	13.98	14.05	13.86	14.08	378,661	13.998	0.11%
2019-05-02	0	18.02	17.98	18.02	17.92	18.48	4,189,500	75,317,675	17.978	14.03	14.00	14.03	13.95	14.39	5,380,982	13.997	-2.28%
2019-04-30	0	18.44	18.44	18.48	18.42	18.70	453,500	8,408,375	18.541	14.36	14.36	14.39	14.34	14.56	582,474	14.436	-1.81%
2019-04-29	0	18.78	18.76	18.78	18.50	18.90	184,750	3,462,685	18.743	14.62	14.61	14.62	14.40	14.72	237,292	14.592	1.51%
2019-04-26	0	18.50	18.50	18.52	18.28	18.84	680,724	12,603,881	18.515	14.40	14.40	14.42	14.23	14.67	874,320	14.416	-2.43%
2019-04-25	0	18.96	18.92	18.96	18.70	19.08	375,000	7,101,940	18.939	14.76	14.73	14.76	14.56	14.86	481,649	14.745	0.21%
2019-04-24	0	18.92	18.82	18.92	18.70	19.32	371,186	7,006,146	18.875	14.73	14.65	14.73	14.56	15.04	476,750	14.696	0.00%
2019-04-23	0	18.92	18.92	19.00	18.84	19.46	1,604,624	30,520,995	19.021	14.73	14.73	14.79	14.67	15.15	2,060,974	14.809	-2.87%
2019-04-18	0	19.48	19.40	19.48	19.20	19.56	527,188	10,247,296	19.438	15.17	15.10	15.17	14.95	15.23	677,119	15.134	1.56%
2019-04-17	0	19.18	19.16	19.18	19.02	19.40	277,002	5,320,673	19.208	14.93	14.92	14.93	14.81	15.10	355,781	14.955	0.42%
2019-04-16	0	19.10	18.94	19.10	18.90	19.14	725,533	13,776,728	18.988	14.87	14.75	14.87	14.72	14.90	931,873	14.784	0.10%
2019-04-15	0	19.08	19.00	19.08	19.00	19.26	256,204	4,898,620	19.120	14.86	14.79	14.86	14.79	15.00	329,068	14.886	0.32%
2019-04-12	0	19.02	19.00	19.02	18.88	19.34	466,919	8,889,652	19.039	14.81	14.79	14.81	14.70	15.06	599,709	14.823	-0.42%
2019-04-11	0	19.10	19.10	19.12	19.00	19.70	338,765	6,580,187	19.424	14.87	14.87	14.89	14.79	15.34	435,109	15.123	-2.55%
2019-04-10	0	19.60	19.58	19.60	18.90	19.64	901,000	17,506,075	19.430	15.26	15.24	15.26	14.72	15.29	1,157,242	15.127	2.62%
2019-04-09	0	19.10	19.06	19.10	18.88	19.16	707,500	13,440,845	18.998	14.87	14.84	14.87	14.70	14.92	908,711	14.791	0.00%
2019-04-08	0	19.10	19.04	19.10	18.96	19.30	1,102,982	21,031,201	19.068	14.87	14.82	14.87	14.76	15.03	1,416,667	14.846	0.63%
2019-04-04	0	18.98	18.98	19.06	18.68	19.26	672,000	12,777,045	19.013	14.78	14.78	14.84	14.54	15.00	863,115	14.803	-0.73%
2019-04-03	0	19.12	19.10	19.14	18.76	19.12	581,520	10,998,661	18.914	14.89	14.87	14.90	14.61	14.89	746,903	14.726	1.81%
2019-04-02	0	18.78	18.78	18.82	18.60	18.90	473,625	8,893,190	18.777	14.62	14.62	14.65	14.48	14.72	608,323	14.619	1.19%
2019-04-01	0	18.56	18.56	18.58	18.30	18.66	514,000	9,553,575	18.587	14.45	14.45	14.47	14.25	14.53	660,180	14.471	2.09%
2019-03-29	0	18.18	18.18	18.20	18.14	18.30	164,125	2,987,036	18.200	14.15	14.15	14.17	14.12	14.25	210,802	14.170	0.22%
2019-03-28	0	18.14	18.14	18.16	18.00	18.20	207,500	3,764,720	18.143	14.12	14.12	14.14	14.01	14.17	266,512	14.126	-0.22%
2019-03-27	0	18.18	18.12	18.18	17.80	18.24	190,000	3,426,990	18.037	14.15	14.11	14.15	13.86	14.20	244,035	14.043	0.22%
2019-03-26	0	18.14	18.12	18.14	18.02	18.24	454,500	8,238,630	18.127	14.12	14.11	14.12	14.03	14.20	583,758	14.113	0.11%
2019-03-25	0	18.12	18.12	18.14	18.08	18.40	342,500	6,212,000	18.137	14.11	14.11	14.12	14.08	14.33	439,906	14.121	-2.05%
2019-03-22	0	18.50	18.44	18.50	18.34	18.80	323,224	5,987,356	18.524	14.40	14.36	14.40	14.28	14.64	415,148	14.422	-1.60%
2019-03-21	0	18.80	18.78	18.80	18.72	18.98	266,860	5,029,588	18.847	14.64	14.62	14.64	14.57	14.78	342,754	14.674	0.32%
2019-03-20	0	18.74	18.66	18.74	18.52	18.80	326,387	6,082,064	18.635	14.59	14.53	14.59	14.42	14.64	419,211	14.508	-1.37%
2019-03-19	0	19.00	18.94	19.00	18.68	19.00	338,525	6,384,479	18.860	14.79	14.75	14.79	14.54	14.79	434,801	14.684	0.53%
2019-03-18	0	18.90	18.86	18.90	18.74	19.30	261,401	4,934,600	18.878	14.72	14.68	14.72	14.59	15.03	335,743	14.698	0.21%
2019-03-15	0	18.86	18.86	18.92	18.76	19.22	1,584,885	30,036,998	18.952	14.68	14.68	14.73	14.61	14.96	2,035,622	14.756	0.53%
2019-03-14	0	18.76	18.76	18.78	18.68	19.00	695,367	13,082,303	18.814	14.61	14.61	14.62	14.54	14.79	893,127	14.648	-0.21%
2019-03-13	0	18.80	18.80	18.88	18.62	19.02	2,962,725	55,947,731	18.884	14.64	14.64	14.70	14.50	14.81	3,805,315	14.703	-0.53%
2019-03-12	0	18.90	18.84	18.90	18.76	19.04	279,125	5,272,687	18.890	14.72	14.67	14.72	14.61	14.82	358,507	14.707	1.07%
2019-03-11	0	18.70	18.68	18.70	18.70	19.08	189,500	3,573,385	18.857	14.56	14.54	14.56	14.56	14.86	243,393	14.682	-0.43%
2019-03-08	0	18.78	18.78	18.82	18.68	19.14	455,000	8,565,525	18.825	14.62	14.62	14.65	14.54	14.90	584,401	14.657	-2.09%
2019-03-07	0	19.18	19.06	19.18	19.02	19.30	698,000	13,353,215	19.131	14.93	14.84	14.93	14.81	15.03	896,509	14.895	-0.52%
2019-03-06	0	19.28	19.24	19.28	19.20	19.48	232,000	4,474,590	19.287	15.01	14.98	15.01	14.95	15.17	297,980	15.016	-0.10%
2019-03-05	0	19.30	19.24	19.30	19.06	19.40	215,246	4,142,750	19.247	15.03	14.98	15.03	14.84	15.10	276,461	14.985	-0.72%
2019-03-04	0	19.44	19.34	19.44	19.18	19.78	604,196	11,740,760	19.432	15.14	15.06	15.14	14.93	15.40	776,028	15.129	1.25%
2019-03-01	0	19.20	19.14	19.20	19.06	19.30	469,400	9,008,190	19.191	14.95	14.90	14.95	14.84	15.03	602,896	14.942	0.21%
2019-02-28	0	19.16	19.10	19.16	19.06	19.78	861,862	16,549,691	19.202	14.92	14.87	14.92	14.84	15.40	1,106,973	14.950	-1.64%
2019-02-27	0	19.48	19.32	19.48	19.30	19.88	474,201	9,291,839	19.595	15.17	15.04	15.17	15.03	15.48	609,062	15.256	0.10%
2019-02-26	0	19.46	19.46	19.50	19.40	19.90	512,436	10,010,218	19.535	15.15	15.15	15.18	15.10	15.49	658,171	15.209	-1.62%
2019-02-25	0	19.78	19.68	19.78	19.36	19.96	568,500	11,190,370	19.684	15.40	15.32	15.40	15.07	15.54	730,180	15.325	1.33%
2019-02-22	0	19.52	19.46	19.52	19.08	19.54	217,684	4,201,045	19.299	15.20	15.15	15.20	14.86	15.21	279,593	15.026	-0.71%
2019-02-21	0	19.66	19.56	19.66	19.48	19.78	427,000	8,378,940	19.623	15.31	15.23	15.31	15.17	15.40	548,438	15.278	0.82%
2019-02-20	0	19.50	19.44	19.50	19.12	19.66	450,000	8,763,960	19.475	15.18	15.14	15.18	14.89	15.31	577,979	15.163	2.63%
2019-02-19	0	19.00	19.00	19.08	19.00	19.80	673,203	12,906,781	19.172	14.79	14.79	14.86	14.79	15.42	864,660	14.927	-2.56%
2019-02-18	0	19.50	19.48	19.50	19.00	19.84	794,000	15,583,365	19.626	15.18	15.17	15.18	14.79	15.45	1,019,811	15.281	3.50%
2019-02-15	0	18.84	18.82	18.84	18.80	19.20	938,405	17,785,990	18.953	14.67	14.65	14.67	14.64	14.95	1,205,285	14.757	-1.67%
2019-02-14	0	19.16	19.16	19.18	18.90	19.36	596,860	11,427,823	19.147	14.92	14.92	14.93	14.72	15.07	766,605	14.907	1.59%
2019-02-13	0	18.86	18.84	18.86	18.32	18.90	884,124	16,562,549	18.733	14.68	14.67	14.68	14.26	14.72	1,135,566	14.585	2.17%
2019-02-12	0	18.46	18.44	18.46	18.22	18.58	511,500	9,429,944	18.436	14.37	14.36	14.37	14.19	14.47	656,969	14.354	0.65%
2019-02-11	0	18.34	18.34	18.38	18.20	18.80	688,625	12,647,357	18.366	14.28	14.28	14.31	14.17	14.64	884,468	14.299	-0.76%
2019-02-08	0	18.48	18.40	18.48	17.70	18.48	1,329,500	24,159,185	18.172	14.39	14.33	14.39	13.78	14.39	1,707,606	14.148	0.76%
2019-02-04	0	18.34	18.24	18.34	18.08	18.38	319,500	5,828,350	18.242	14.28	14.20	14.28	14.08	14.31	410,365	14.203	-0.43%
2019-02-01	0	18.42	18.42	18.44	17.78	18.46	1,072,375	19,550,242	18.231	14.34	14.34	14.36	13.84	14.37	1,377,355	14.194	3.25%
2019-01-31	0	17.84	17.80	17.84	17.46	17.88	487,639	8,673,981	17.788	13.89	13.86	13.89	13.59	13.92	626,322	13.849	3.60%
2019-01-30	0	17.22	17.18	17.22	16.24	17.44	1,056,000	18,089,460	17.130	13.41	13.38	13.41	12.64	13.58	1,356,323	13.337	1.77%
2019-01-29	0	16.92	16.92	17.06	16.82	17.24	2,939,095	50,155,170	17.065	13.17	13.17	13.28	13.10	13.42	3,774,965	13.286	-1.86%
2019-01-28	0	17.24	17.18	17.24	17.00	17.44	1,625,500	28,093,470	17.283	13.42	13.38	13.42	13.24	13.58	2,087,788	13.456	2.25%
2019-01-25	0	16.86	16.86	16.92	16.84	17.20	999,500	16,998,600	17.007	13.13	13.13	13.17	13.11	13.39	1,283,755	13.241	-0.35%
2019-01-24	0	16.92	16.88	16.92	16.56	17.00	884,625	14,939,852	16.888	13.17	13.14	13.17	12.89	13.24	1,136,210	13.149	3.17%
2019-01-23	0	16.40	16.38	16.40	16.38	17.00	1,056,617	17,576,785	16.635	12.77	12.75	12.77	12.75	13.24	1,357,116	12.952	-3.53%
2019-01-22	0	17.00	17.00	17.08	16.84	17.60	445,500	7,614,638	17.092	13.24	13.24	13.30	13.11	13.70	572,199	13.308	-3.08%
2019-01-21	0	17.54	17.44	17.54	17.44	17.90	1,098,500	19,256,980	17.530	13.66	13.58	13.66	13.58	13.94	1,410,910	13.649	0.57%
2019-01-18	0	17.44	17.42	17.44	17.34	17.80	945,013	16,513,569	17.474	13.58	13.56	13.58	13.50	13.86	1,213,772	13.605	1.28%
2019-01-17	0	17.22	17.18	17.22	17.04	17.60	916,855	15,819,276	17.254	13.41	13.38	13.41	13.27	13.70	1,177,606	13.433	-1.71%
2019-01-16	0	17.52	17.48	17.52	16.98	17.94	1,416,480	24,947,290	17.612	13.64	13.61	13.64	13.22	13.97	1,819,323	13.712	2.82%
2019-01-15	0	17.04	17.04	17.12	15.94	17.44	2,820,854	47,969,289	17.005	13.27	13.27	13.33	12.41	13.58	3,623,097	13.240	9.09%
2019-01-14	0	15.62	15.60	15.62	15.52	16.00	695,875	10,927,932	15.704	12.16	12.15	12.16	12.08	12.46	893,780	12.227	-2.38%
2019-01-11	0	16.00	15.98	16.00	15.84	16.12	794,007	12,631,551	15.909	12.46	12.44	12.46	12.33	12.55	1,019,820	12.386	0.38%
2019-01-10	0	15.94	15.92	15.94	15.76	16.20	1,003,888	16,108,311	16.046	12.41	12.39	12.41	12.27	12.61	1,289,391	12.493	0.63%
2019-01-09	0	15.84	15.84	15.90	15.84	16.22	790,000	12,709,710	16.088	12.33	12.33	12.38	12.33	12.63	1,014,674	12.526	-0.88%
2019-01-08	0	15.98	15.98	16.00	15.90	16.32	379,002	6,107,862	16.116	12.44	12.44	12.46	12.38	12.71	486,789	12.547	-0.99%
2019-01-07	0	16.14	16.12	16.16	16.00	16.46	391,031	6,332,582	16.195	12.57	12.55	12.58	12.46	12.82	502,239	12.609	1.51%
2019-01-04	0	15.90	15.90	15.94	15.62	16.04	729,268	11,536,502	15.819	12.38	12.38	12.41	12.16	12.49	936,670	12.317	0.00%
2019-01-03	0	15.90	15.86	15.90	15.42	15.98	456,626	7,230,533	15.835	12.38	12.35	12.38	12.01	12.44	586,489	12.329	0.63%
2019-01-02	0	15.80	15.80	15.82	15.72	16.18	382,500	6,086,600	15.913	12.30	12.30	12.32	12.24	12.60	491,282	12.389	-1.00%
2018-12-31	0	15.96	15.96	16.00	15.82	16.14	141,072	2,253,724	15.976	12.43	12.43	12.46	12.32	12.57	181,192	12.438	0.63%
2018-12-28	0	15.86	15.86	15.92	15.54	15.98	202,006	3,193,187	15.807	12.35	12.35	12.39	12.10	12.44	259,456	12.307	1.02%
2018-12-27	0	15.70	15.70	15.76	15.50	15.98	129,300	2,042,573	15.797	12.22	12.22	12.27	12.07	12.44	166,073	12.299	-0.88%
2018-12-24	0	15.84	15.82	15.84	15.76	15.96	56,000	886,030	15.822	12.33	12.32	12.33	12.27	12.43	71,926	12.319	-1.74%
2018-12-21	0	16.12	16.08	16.12	15.42	16.20	784,138	12,456,865	15.886	12.55	12.52	12.55	12.01	12.61	1,007,145	12.368	0.50%
2018-12-20	0	16.04	16.00	16.04	15.84	16.66	1,102,625	17,882,560	16.218	12.49	12.46	12.49	12.33	12.97	1,416,208	12.627	-3.61%
2018-12-19	0	16.64	16.64	16.70	16.54	16.98	210,240	3,521,329	16.749	12.96	12.96	13.00	12.88	13.22	270,032	13.040	-0.48%
2018-12-18	0	16.72	16.72	16.76	16.72	17.02	916,330	15,470,593	16.883	13.02	13.02	13.05	13.02	13.25	1,176,932	13.145	-2.34%
2018-12-17	0	17.12	17.04	17.12	16.76	17.12	551,319	9,328,458	16.920	13.33	13.27	13.33	13.05	13.33	708,113	13.174	1.66%
2018-12-14	0	16.84	16.80	16.86	16.76	16.96	714,500	12,045,009	16.858	13.11	13.08	13.13	13.05	13.20	917,702	13.125	-0.59%
2018-12-13	0	16.94	16.84	16.94	16.80	17.18	1,222,340	20,647,952	16.892	13.19	13.11	13.19	13.08	13.38	1,569,970	13.152	-0.94%
2018-12-12	0	17.10	17.04	17.10	16.94	17.20	272,402	4,653,586	17.084	13.31	13.27	13.31	13.19	13.39	349,872	13.301	0.94%
2018-12-11	0	16.94	16.90	16.98	16.82	17.06	331,000	5,603,900	16.930	13.19	13.16	13.22	13.10	13.28	425,135	13.181	-0.47%
2018-12-10	0	17.02	17.02	17.10	17.00	17.60	526,000	9,008,970	17.127	13.25	13.25	13.31	13.24	13.70	675,593	13.335	-2.96%
2018-12-07	0	17.54	17.54	17.58	17.44	18.30	511,570	8,983,290	17.560	13.66	13.66	13.69	13.58	14.25	657,059	13.672	-2.01%
2018-12-06	0	17.90	17.86	17.90	17.70	18.24	386,000	7,007,472	18.154	13.94	13.91	13.94	13.78	14.20	495,777	14.134	-3.56%
2018-12-05	0	18.56	18.56	18.60	18.14	18.66	1,269,810	23,363,429	18.399	14.45	14.45	14.48	14.12	14.53	1,630,940	14.325	1.42%
2018-12-04	0	18.30	18.30	18.34	18.02	18.36	344,750	6,298,215	18.269	14.25	14.25	14.28	14.03	14.29	442,796	14.224	0.33%
2018-12-03	0	18.24	18.24	18.40	17.66	19.12	977,701	17,834,901	18.242	14.20	14.20	14.33	13.75	14.89	1,255,756	14.203	4.23%
2018-11-30	0	17.50	17.46	17.50	17.30	17.76	664,426	11,662,421	17.553	13.63	13.59	13.63	13.47	13.83	853,387	13.666	-0.23%
2018-11-29	0	17.54	17.52	17.54	17.32	17.84	478,000	8,416,370	17.607	13.66	13.64	13.66	13.48	13.89	613,942	13.709	-0.11%
2018-11-28	0	17.56	17.54	17.56	17.18	17.88	1,069,420	18,878,058	17.653	13.67	13.66	13.67	13.38	13.92	1,373,560	13.744	-0.79%
2018-11-27	0	17.70	17.70	17.74	17.40	17.82	940,093	16,570,970	17.627	13.78	13.78	13.81	13.55	13.87	1,207,453	13.724	0.45%
2018-11-26	0	17.62	17.58	17.62	17.50	17.96	306,250	5,414,660	17.681	13.72	13.69	13.72	13.63	13.98	393,347	13.766	-0.79%
2018-11-23	0	17.76	17.76	17.90	17.60	18.04	243,000	4,327,603	17.809	13.83	13.83	13.94	13.70	14.05	312,109	13.866	-1.33%
2018-11-22	0	18.00	17.98	18.00	17.78	18.10	392,500	7,064,295	17.998	14.01	14.00	14.01	13.84	14.09	504,126	14.013	0.06%
2018-11-21	0	18.16	18.14	18.24	17.52	18.24	655,580	11,805,680	18.008	14.01	13.99	14.07	13.51	14.07	849,982	13.889	1.79%
2018-11-20	0	17.84	17.80	17.84	17.50	18.40	791,000	14,235,229	17.996	13.76	13.73	13.76	13.50	14.19	1,025,559	13.880	-2.83%
2018-11-19	0	18.36	18.34	18.36	18.14	18.48	963,969	17,609,870	18.268	14.16	14.15	14.16	13.99	14.25	1,249,819	14.090	0.99%
2018-11-16	0	18.18	18.16	18.18	17.20	18.28	754,174	13,502,752	17.904	14.02	14.01	14.02	13.27	14.10	977,812	13.809	2.71%
2018-11-15	0	17.70	17.68	17.70	17.36	17.72	240,340	4,222,226	17.568	13.65	13.64	13.65	13.39	13.67	311,609	13.550	1.61%
2018-11-14	0	17.42	17.42	17.48	17.42	17.72	645,500	11,310,130	17.522	13.44	13.44	13.48	13.44	13.67	836,913	13.514	-1.14%
2018-11-13	0	17.62	17.60	17.62	17.00	17.72	850,348	14,871,063	17.488	13.59	13.57	13.59	13.11	13.67	1,102,505	13.488	1.97%
2018-11-12	0	17.28	17.28	17.30	17.02	17.54	917,500	15,807,660	17.229	13.33	13.33	13.34	13.13	13.53	1,189,570	13.289	-1.93%
2018-11-09	0	17.62	17.62	17.64	17.62	18.80	1,077,000	19,310,160	17.930	13.59	13.59	13.61	13.59	14.50	1,396,367	13.829	-7.56%
2018-11-08	0	19.06	19.04	19.06	19.04	19.70	846,000	16,280,645	19.244	14.70	14.69	14.70	14.69	15.19	1,096,868	14.843	-3.44%
2018-11-07	0	19.74	19.74	19.78	19.40	20.70	289,600	5,769,850	19.924	15.23	15.23	15.26	14.96	15.97	375,476	15.367	-4.64%
2018-11-06	0	20.70	20.65	20.70	20.05	20.85	912,000	18,827,327	20.644	15.97	15.93	15.97	15.46	16.08	1,182,439	15.922	-0.48%
2018-11-05	0	20.80	20.65	20.80	19.76	20.80	2,098,380	41,861,874	19.950	16.04	15.93	16.04	15.24	16.04	2,720,622	15.387	2.46%
2018-11-02	0	20.30	20.00	20.30	18.30	20.30	1,163,000	22,567,172	19.404	15.66	15.43	15.66	14.11	15.66	1,507,869	14.966	10.45%
2018-11-01	0	18.38	18.36	18.38	17.68	18.38	1,909,625	34,565,626	18.101	14.18	14.16	14.18	13.64	14.18	2,475,894	13.961	4.67%
2018-10-31	0	17.56	17.56	17.66	17.20	17.68	1,680,500	29,448,598	17.524	13.54	13.54	13.62	13.27	13.64	2,178,826	13.516	0.69%
2018-10-30	0	17.44	17.42	17.44	17.28	17.88	1,109,603	19,366,013	17.453	13.45	13.44	13.45	13.33	13.79	1,438,638	13.461	-0.80%
2018-10-29	0	17.58	17.58	17.60	17.52	18.20	336,375	5,943,210	17.668	13.56	13.56	13.57	13.51	14.04	436,122	13.627	-2.87%
2018-10-26	0	18.10	18.08	18.10	17.92	18.22	394,000	7,117,800	18.065	13.96	13.94	13.96	13.82	14.05	510,835	13.934	0.56%
2018-10-25	0	18.00	17.98	18.00	17.72	18.18	914,192	16,444,761	17.988	13.88	13.87	13.88	13.67	14.02	1,185,281	13.874	-2.70%
2018-10-24	0	18.50	18.50	18.56	18.40	18.94	1,023,270	19,051,967	18.619	14.27	14.27	14.32	14.19	14.61	1,326,705	14.360	-1.91%
2018-10-23	0	18.86	18.86	18.90	18.80	19.38	568,000	10,797,500	19.010	14.55	14.55	14.58	14.50	14.95	736,431	14.662	-2.58%
2018-10-22	0	19.36	19.36	19.40	19.06	19.90	669,875	12,983,470	19.382	14.93	14.93	14.96	14.70	15.35	868,516	14.949	0.94%
2018-10-19	0	19.18	19.18	19.20	19.16	19.36	360,400	6,939,512	19.255	14.79	14.79	14.81	14.78	14.93	467,271	14.851	-0.21%
2018-10-18	0	19.22	19.20	19.28	19.12	19.50	578,500	11,169,840	19.308	14.82	14.81	14.87	14.75	15.04	750,045	14.892	-0.41%
2018-10-16	0	19.30	19.24	19.30	19.04	19.36	509,250	9,768,035	19.181	14.89	14.84	14.89	14.69	14.93	660,260	14.794	1.47%
2018-10-15	0	19.02	18.96	19.02	18.60	19.08	2,399,800	45,347,804	18.896	14.67	14.62	14.67	14.35	14.72	3,111,423	14.575	0.63%
2018-10-12	0	18.90	18.88	18.90	18.76	18.96	567,533	10,717,644	18.885	14.58	14.56	14.58	14.47	14.62	735,826	14.565	0.43%
2018-10-11	0	18.82	18.82	18.88	18.80	19.66	941,950	17,994,330	19.103	14.52	14.52	14.56	14.50	15.16	1,221,270	14.734	-6.13%
2018-10-10	0	20.05	19.98	20.05	19.86	20.70	528,786	10,639,547	20.121	15.46	15.41	15.46	15.32	15.97	685,589	15.519	-2.43%
2018-10-09	0	20.55	20.50	20.55	20.25	21.05	561,250	11,586,350	20.644	15.85	15.81	15.85	15.62	16.24	727,680	15.922	-2.14%
2018-10-08	0	21.00	21.00	21.05	20.70	21.30	2,139,501	45,234,096	21.142	16.20	16.20	16.24	15.97	16.43	2,773,936	16.307	0.72%
2018-10-05	0	20.85	20.75	20.85	20.70	21.05	306,500	6,391,387	20.853	16.08	16.00	16.08	15.97	16.24	397,388	16.084	-0.71%
2018-10-04	0	21.00	20.95	21.00	20.55	21.05	335,104	6,961,236	20.773	16.20	16.16	16.20	15.85	16.24	434,474	16.022	-0.71%
2018-10-03	0	21.15	21.10	21.15	20.65	21.25	568,500	11,944,138	21.010	16.31	16.27	16.31	15.93	16.39	737,080	16.205	0.71%
2018-10-02	0	21.00	20.95	21.00	20.60	21.95	861,169	18,266,884	21.212	16.20	16.16	16.20	15.89	16.93	1,116,535	16.360	-4.98%
2018-09-28	0	22.10	21.75	22.10	21.55	22.10	547,678	12,047,780	21.998	17.05	16.78	17.05	16.62	17.05	710,083	16.967	2.55%
2018-09-27	0	21.55	21.55	21.60	21.25	21.95	419,702	9,056,820	21.579	16.62	16.62	16.66	16.39	16.93	544,158	16.644	0.47%
2018-09-26	0	21.45	21.40	21.45	21.10	22.00	885,554	18,927,314	21.373	16.54	16.51	16.54	16.27	16.97	1,148,151	16.485	0.23%
2018-09-24	0	21.40	21.35	21.40	21.10	21.80	2,734,542	58,429,391	21.367	16.51	16.47	16.51	16.27	16.81	3,545,427	16.480	0.94%
2018-09-21	0	21.20	21.20	21.25	21.20	22.10	1,127,057	24,343,881	21.600	16.35	16.35	16.39	16.35	17.05	1,461,268	16.659	-2.08%
2018-09-20	0	21.65	21.65	21.70	21.50	22.00	582,813	12,673,690	21.746	16.70	16.70	16.74	16.58	16.97	755,637	16.772	-0.46%
2018-09-19	0	21.75	21.70	21.75	21.55	21.90	246,487	5,343,663	21.679	16.78	16.74	16.78	16.62	16.89	319,579	16.721	0.69%
2018-09-18	0	21.60	21.55	21.60	21.40	21.80	277,250	6,018,131	21.707	16.66	16.62	16.66	16.51	16.81	359,464	16.742	-1.14%
2018-09-17	0	21.85	21.75	21.90	21.70	22.10	147,500	3,217,925	21.816	16.85	16.78	16.89	16.74	17.05	191,239	16.827	0.46%
2018-09-14	0	21.75	21.75	21.80	21.40	21.90	163,900	3,565,520	21.754	16.78	16.78	16.81	16.51	16.89	212,502	16.779	1.87%
2018-09-13	0	21.35	21.35	21.40	20.95	21.75	437,352	9,352,638	21.385	16.47	16.47	16.51	16.16	16.78	567,042	16.494	2.64%
2018-09-12	0	20.80	20.80	20.85	20.55	21.20	384,413	8,016,568	20.854	16.04	16.04	16.08	15.85	16.35	498,405	16.084	-1.89%
2018-09-11	0	21.20	21.05	21.20	20.90	21.55	340,000	7,192,400	21.154	16.35	16.24	16.35	16.12	16.62	440,822	16.316	-0.70%
2018-09-10	0	21.35	21.35	21.40	20.90	22.00	323,500	6,852,887	21.184	16.47	16.47	16.51	16.12	16.97	419,429	16.339	-2.73%
2018-09-07	0	21.95	21.95	22.10	21.85	23.80	361,466	8,134,797	22.505	16.93	16.93	17.05	16.85	18.36	468,653	17.358	-3.73%
2018-09-06	0	22.80	22.75	22.80	22.45	23.00	654,250	14,825,803	22.661	17.59	17.55	17.59	17.32	17.74	848,258	17.478	0.88%
2018-09-05	0	22.60	22.60	22.65	22.55	24.20	299,000	6,855,850	22.929	17.43	17.43	17.47	17.39	18.67	387,664	17.685	-2.59%
2018-09-04	0	23.20	23.00	23.20	22.45	23.30	170,750	3,918,325	22.948	17.89	17.74	17.89	17.32	17.97	221,383	17.699	0.87%
2018-09-03	0	23.00	23.00	23.05	22.90	23.10	263,444	6,050,342	22.966	17.74	17.74	17.78	17.66	17.82	341,564	17.714	0.00%
2018-08-31	0	23.00	23.00	23.05	23.00	23.25	224,949	5,185,552	23.052	17.74	17.74	17.78	17.74	17.93	291,654	17.780	-0.22%
2018-08-30	0	23.05	23.05	23.15	23.05	23.75	147,020	3,429,890	23.329	17.78	17.78	17.86	17.78	18.32	190,616	17.994	-0.65%
2018-08-29	0	23.20	23.20	23.25	23.00	23.35	457,953	10,604,710	23.157	17.89	17.89	17.93	17.74	18.01	593,752	17.861	0.65%
2018-08-28	0	23.05	23.00	23.05	22.95	23.80	388,520	8,983,945	23.124	17.78	17.74	17.78	17.70	18.36	503,730	17.835	-1.50%
2018-08-27	0	23.40	23.30	23.40	23.30	24.15	1,141,430	27,232,925	23.859	18.05	17.97	18.05	17.97	18.63	1,479,903	18.402	-2.70%
2018-08-24	0	24.05	23.95	24.05	23.50	24.45	779,500	18,643,075	23.917	18.55	18.47	18.55	18.13	18.86	1,010,648	18.447	-1.64%
2018-08-23	0	24.45	24.45	24.50	24.00	24.50	919,944	22,358,761	24.304	18.86	18.86	18.90	18.51	18.90	1,192,739	18.746	2.09%
2018-08-22	0	23.95	23.90	24.05	23.00	24.40	635,750	15,087,153	23.731	18.47	18.43	18.55	17.74	18.82	824,272	18.304	4.13%
2018-08-21	0	23.00	22.90	23.00	22.30	23.10	276,010	6,257,941	22.673	17.74	17.66	17.74	17.20	17.82	357,856	17.487	3.37%
2018-08-20	0	22.25	22.10	22.25	21.10	22.25	200,806	4,359,085	21.708	17.16	17.05	17.16	16.27	17.16	260,352	16.743	5.45%
2018-08-17	0	21.10	21.10	21.15	20.85	22.30	547,179	11,806,942	21.578	16.27	16.27	16.31	16.08	17.20	709,436	16.643	-4.09%
2018-08-16	0	22.00	21.90	22.00	21.80	22.65	954,500	21,037,625	22.040	16.97	16.89	16.97	16.81	17.47	1,237,542	17.000	-0.68%
2018-08-15	0	22.15	22.00	22.15	22.00	22.30	427,756	9,483,031	22.169	17.08	16.97	17.08	16.97	17.20	554,600	17.099	-0.23%
2018-08-14	0	22.20	22.10	22.20	21.85	22.25	152,250	3,356,525	22.046	17.12	17.05	17.12	16.85	17.16	197,397	17.004	0.00%
2018-08-13	0	22.20	22.10	22.20	22.00	22.60	203,238	4,527,312	22.276	17.12	17.05	17.12	16.97	17.43	263,505	17.181	-2.42%
2018-08-10	0	22.75	22.75	22.80	22.55	23.00	180,724	4,116,663	22.779	17.55	17.55	17.59	17.39	17.74	234,315	17.569	-0.87%
2018-08-09	0	22.95	22.90	23.00	22.70	23.25	116,500	2,682,325	23.024	17.70	17.66	17.74	17.51	17.93	151,046	17.758	0.88%
2018-08-08	0	22.75	22.65	22.75	22.60	22.90	178,500	4,053,825	22.711	17.55	17.47	17.55	17.43	17.66	231,431	17.516	-0.44%
2018-08-07	0	22.85	22.85	22.95	22.40	23.00	137,000	3,131,112	22.855	17.62	17.62	17.70	17.28	17.74	177,625	17.628	1.56%
2018-08-06	0	22.50	22.50	22.55	22.45	23.10	303,250	6,924,587	22.835	17.35	17.35	17.39	17.32	17.82	393,174	17.612	-1.53%
2018-08-03	0	22.85	22.85	22.95	22.65	23.35	757,500	17,485,601	23.083	17.62	17.62	17.70	17.47	18.01	982,125	17.804	-1.51%
2018-08-02	0	23.20	23.20	23.30	23.05	23.35	505,500	11,717,125	23.179	17.89	17.89	17.97	17.78	18.01	655,398	17.878	-2.73%
2018-08-01	0	23.85	23.85	23.90	23.40	23.90	450,844	10,620,186	23.556	18.40	18.40	18.43	18.05	18.43	584,535	18.169	2.58%
2018-07-31	0	23.25	23.25	23.30	23.15	23.70	247,726	5,777,505	23.322	17.93	17.93	17.97	17.86	18.28	321,185	17.988	-1.48%
2018-07-30	0	23.60	23.45	23.60	23.05	23.85	331,592	7,807,944	23.547	18.20	18.09	18.20	17.78	18.40	429,920	18.161	1.94%
2018-07-27	0	23.15	23.15	23.20	23.05	23.20	327,500	7,586,850	23.166	17.86	17.86	17.89	17.78	17.89	424,615	17.868	0.39%
2018-07-26	0	23.40	23.40	23.55	23.35	23.90	135,522	3,186,100	23.510	17.79	17.79	17.90	17.75	18.17	178,300	17.869	-0.64%
2018-07-25	0	23.55	23.50	23.60	22.85	23.65	361,721	8,456,137	23.378	17.90	17.86	17.94	17.37	17.98	475,898	17.769	3.29%
2018-07-24	0	22.80	22.80	22.85	22.45	22.95	300,500	6,847,350	22.787	17.33	17.33	17.37	17.06	17.44	395,353	17.320	-0.22%
2018-07-23	0	22.85	22.80	22.85	22.60	22.85	379,956	8,622,562	22.694	17.37	17.33	17.37	17.18	17.37	499,889	17.249	1.11%
2018-07-20	0	22.60	22.60	22.65	22.15	23.35	1,060,546	23,997,168	22.627	17.18	17.18	17.22	16.84	17.75	1,395,308	17.198	-4.24%
2018-07-19	0	23.60	23.30	23.60	22.75	23.60	721,000	16,759,237	23.244	17.94	17.71	17.94	17.29	17.94	948,584	17.668	4.19%
2018-07-18	0	22.65	22.60	22.65	22.50	22.80	817,500	18,523,675	22.659	17.22	17.18	17.22	17.10	17.33	1,075,544	17.223	0.67%
2018-07-17	0	22.50	22.50	22.55	22.30	22.65	321,612	7,247,124	22.534	17.10	17.10	17.14	16.95	17.22	423,129	17.127	-0.88%
2018-07-16	0	22.70	22.65	22.70	22.25	22.75	105,494	2,376,397	22.526	17.25	17.22	17.25	16.91	17.29	138,793	17.122	-0.22%
2018-07-13	0	22.75	22.65	22.75	22.55	23.20	472,050	10,734,191	22.740	17.29	17.22	17.29	17.14	17.63	621,053	17.284	-0.22%
2018-07-12	0	22.80	22.80	22.85	21.80	22.90	268,000	6,051,700	22.581	17.33	17.33	17.37	16.57	17.41	352,594	17.163	4.83%
2018-07-11	0	21.75	21.75	21.80	21.75	22.10	244,853	5,342,838	21.821	16.53	16.53	16.57	16.53	16.80	322,141	16.585	-3.33%
2018-07-10	0	22.50	22.35	22.50	22.25	22.90	348,625	7,836,550	22.478	17.10	16.99	17.10	16.91	17.41	458,669	17.085	-1.75%
2018-07-09	0	22.90	22.70	22.90	22.30	22.90	249,500	5,661,000	22.689	17.41	17.25	17.41	16.95	17.41	328,255	17.246	3.62%
2018-07-06	0	22.10	22.00	22.10	21.70	22.60	415,586	9,181,632	22.093	16.80	16.72	16.80	16.49	17.18	546,766	16.793	0.00%
2018-07-05	0	22.10	22.05	22.10	21.80	22.50	296,871	6,578,025	22.158	16.80	16.76	16.80	16.57	17.10	390,579	16.842	-1.34%
2018-07-04	0	22.40	22.30	22.40	22.15	22.80	296,500	6,628,969	22.357	17.03	16.95	17.03	16.84	17.33	390,090	16.993	0.67%
2018-07-03	0	22.25	22.25	22.30	21.75	23.25	792,925	17,612,781	22.212	16.91	16.91	16.95	16.53	17.67	1,043,212	16.883	-2.63%
2018-06-29	0	22.85	22.85	22.95	22.75	23.40	495,435	11,410,653	23.032	17.37	17.37	17.44	17.29	17.79	651,819	17.506	1.56%
2018-06-28	0	22.50	22.50	22.60	22.40	23.50	708,625	16,162,320	22.808	17.10	17.10	17.18	17.03	17.86	932,303	17.336	-1.10%
2018-06-27	0	22.75	22.75	22.80	22.75	24.45	582,481	13,632,416	23.404	17.29	17.29	17.33	17.29	18.58	766,341	17.789	-5.99%
2018-06-26	0	24.20	24.20	24.35	24.15	24.80	666,000	16,214,952	24.347	18.39	18.39	18.51	18.36	18.85	876,223	18.506	-2.22%
2018-06-25	0	24.75	24.70	24.75	24.00	24.80	722,613	17,675,236	24.460	18.81	18.77	18.81	18.24	18.85	950,706	18.592	3.13%
2018-06-22	0	24.00	24.00	24.05	23.65	24.25	1,212,500	29,003,934	23.921	18.24	18.24	18.28	17.98	18.43	1,595,226	18.182	-1.44%
2018-06-21	0	24.35	24.30	24.35	24.10	24.85	1,219,250	29,833,225	24.469	18.51	18.47	18.51	18.32	18.89	1,604,107	18.598	-1.62%
2018-06-20	0	24.75	24.70	24.75	24.15	25.00	1,211,434	29,879,790	24.665	18.81	18.77	18.81	18.36	19.00	1,593,824	18.747	0.20%
2018-06-19	0	24.70	24.65	24.70	24.00	25.10	1,406,981	34,302,250	24.380	18.77	18.74	18.77	18.24	19.08	1,851,095	18.531	-2.76%
2018-06-15	0	25.40	25.30	25.40	25.25	26.35	1,028,500	26,312,747	25.584	19.31	19.23	19.31	19.19	20.03	1,353,147	19.446	-3.61%
2018-06-14	0	26.35	26.30	26.35	25.60	26.40	1,304,728	34,136,361	26.164	20.03	19.99	20.03	19.46	20.07	1,716,566	19.886	2.73%
2018-06-13	0	25.65	25.65	25.70	24.60	25.85	1,710,594	43,404,441	25.374	19.50	19.50	19.53	18.70	19.65	2,250,544	19.286	5.56%
2018-06-12	0	24.30	24.30	24.35	24.30	25.40	1,272,838	31,442,968	24.703	18.47	18.47	18.51	18.47	19.31	1,674,610	18.776	-2.99%
2018-06-11	0	25.05	25.05	25.10	25.05	25.85	455,684	11,516,615	25.273	19.04	19.04	19.08	19.04	19.65	599,521	19.210	-3.09%
2018-06-08	0	25.85	25.80	25.85	25.45	26.15	1,286,352	33,106,475	25.737	19.65	19.61	19.65	19.34	19.88	1,692,390	19.562	1.37%
2018-06-07	0	25.50	25.45	25.50	24.35	25.60	1,033,750	25,891,903	25.047	19.38	19.34	19.38	18.51	19.46	1,360,054	19.037	4.51%
2018-06-06	0	24.40	24.35	24.40	24.30	24.85	498,004	12,196,717	24.491	18.55	18.51	18.55	18.47	18.89	655,199	18.615	-1.41%
2018-06-05	0	24.75	24.65	24.75	24.00	24.80	1,197,158	29,223,303	24.411	18.81	18.74	18.81	18.24	18.85	1,575,042	18.554	2.48%
2018-06-04	0	24.15	24.15	24.20	24.10	24.55	1,236,416	30,082,275	24.330	18.36	18.36	18.39	18.32	18.66	1,626,691	18.493	-1.23%
2018-06-01	0	24.45	24.45	24.50	24.00	24.60	554,001	13,555,812	24.469	18.58	18.58	18.62	18.24	18.70	728,872	18.598	1.88%
2018-05-31	0	24.00	24.00	24.05	23.85	24.50	1,507,000	36,207,863	24.026	18.24	18.24	18.28	18.13	18.62	1,982,685	18.262	-1.03%
2018-05-30	0	24.25	24.25	24.30	24.10	25.20	1,412,375	34,359,154	24.327	18.43	18.43	18.47	18.32	19.15	1,858,192	18.491	-3.96%
2018-05-29	0	25.25	25.15	25.25	25.15	25.50	805,835	20,283,190	25.170	19.19	19.12	19.19	19.12	19.38	1,060,197	19.132	0.20%
2018-05-28	0	25.20	25.20	25.25	24.85	25.30	755,625	18,945,253	25.072	19.15	19.15	19.19	18.89	19.23	994,138	19.057	0.60%
2018-05-25	0	25.05	25.05	25.10	24.70	25.30	986,024	24,681,651	25.031	19.04	19.04	19.08	18.77	19.23	1,297,263	19.026	-0.99%
2018-05-24	0	25.30	25.25	25.30	24.75	25.45	2,483,472	62,234,351	25.059	19.23	19.19	19.23	18.81	19.34	3,267,381	19.047	0.20%
2018-05-23	0	25.25	25.20	25.25	25.00	25.55	1,093,925	27,619,699	25.248	19.19	19.15	19.19	19.00	19.42	1,439,223	19.191	-0.39%
2018-05-21	0	25.35	25.35	25.45	25.30	26.05	754,010	19,235,770	25.511	19.27	19.27	19.34	19.23	19.80	992,014	19.391	-0.59%
2018-05-18	0	25.50	25.50	25.55	24.80	25.95	1,299,958	33,177,750	25.522	19.38	19.38	19.42	18.85	19.72	1,710,290	19.399	-0.39%
2018-05-17	0	25.60	25.55	25.60	25.40	26.55	1,068,000	27,474,731	25.725	19.46	19.42	19.46	19.31	20.18	1,405,115	19.553	-3.40%
2018-05-16	0	26.50	26.45	26.50	26.25	27.05	963,800	25,514,302	26.473	20.14	20.10	20.14	19.95	20.56	1,268,024	20.121	-2.03%
2018-05-15	0	27.05	27.00	27.05	26.55	27.40	882,796	23,829,045	26.993	20.56	20.52	20.56	20.18	20.83	1,161,451	20.517	0.37%
2018-05-14	0	26.95	26.95	27.00	26.15	27.10	956,659	25,498,446	26.654	20.48	20.48	20.52	19.88	20.60	1,258,629	20.259	1.13%
2018-05-11	0	26.65	26.60	26.70	26.35	27.10	1,198,949	32,059,126	26.739	20.26	20.22	20.29	20.03	20.60	1,577,398	20.324	1.52%
2018-05-10	0	26.25	26.25	26.30	25.80	26.50	786,262	20,526,876	26.107	19.95	19.95	19.99	19.61	20.14	1,034,446	19.843	0.57%
2018-05-09	0	26.10	26.05	26.10	25.15	26.25	828,250	21,382,161	25.816	19.84	19.80	19.84	19.12	19.95	1,089,688	19.622	4.61%
2018-05-08	0	24.95	24.95	25.05	24.80	25.50	1,118,000	28,095,525	25.130	18.96	18.96	19.04	18.85	19.38	1,470,897	19.101	1.01%
2018-05-07	0	24.70	24.70	24.75	24.65	25.40	732,500	18,237,425	24.898	18.77	18.77	18.81	18.74	19.31	963,714	18.924	-2.76%
2018-05-04	0	25.40	25.35	25.40	25.40	26.60	572,588	14,692,177	25.659	19.31	19.27	19.31	19.31	20.22	753,326	19.503	-3.97%
2018-05-03	0	26.45	26.40	26.45	26.20	27.20	226,540	6,016,969	26.560	20.10	20.07	20.10	19.91	20.67	298,047	20.188	-1.49%
2018-05-02	0	26.85	26.85	26.90	26.75	27.50	802,500	21,709,328	27.052	20.41	20.41	20.45	20.33	20.90	1,055,810	20.562	-2.01%
2018-04-30	0	27.40	27.35	27.40	26.65	27.40	826,124	22,439,474	27.162	20.83	20.79	20.83	20.26	20.83	1,086,891	20.646	3.59%
2018-04-27	0	26.45	26.45	26.50	26.15	27.00	533,412	14,125,828	26.482	20.10	20.10	20.14	19.88	20.52	701,784	20.128	-1.31%
2018-04-26	0	26.80	26.80	26.85	26.60	27.50	269,250	7,249,687	26.925	20.37	20.37	20.41	20.22	20.90	354,239	20.466	-2.01%
2018-04-25	0	27.35	27.30	27.35	27.10	27.55	232,000	6,341,475	27.334	20.79	20.75	20.79	20.60	20.94	305,231	20.776	-0.73%
2018-04-24	0	27.55	27.50	27.55	27.25	27.90	4,598,913	127,081,633	27.633	20.94	20.90	20.94	20.71	21.21	6,050,563	21.003	-1.25%
2018-04-23	0	27.90	27.80	27.90	27.35	28.00	1,291,000	35,400,224	27.421	21.21	21.13	21.21	20.79	21.28	1,698,505	20.842	2.57%
2018-04-20	0	27.20	27.10	27.20	27.05	27.90	271,000	7,375,675	27.217	20.67	20.60	20.67	20.56	21.21	356,541	20.687	-1.63%
2018-04-19	0	27.65	27.60	27.65	26.95	27.70	196,500	5,412,911	27.547	21.02	20.98	21.02	20.48	21.05	258,525	20.938	2.79%
2018-04-18	0	26.90	26.85	26.90	26.80	27.70	917,625	24,796,006	27.022	20.45	20.41	20.45	20.37	21.05	1,207,274	20.539	-1.65%
2018-04-17	0	27.35	27.35	27.40	27.30	28.40	605,000	16,708,150	27.617	20.79	20.79	20.83	20.75	21.59	795,969	20.991	-2.50%
2018-04-16	0	28.05	28.05	28.10	27.90	28.40	248,500	6,968,200	28.041	21.32	21.32	21.36	21.21	21.59	326,939	21.313	-0.36%
2018-04-13	0	28.15	28.15	28.20	28.10	28.90	227,173	6,414,171	28.235	21.40	21.40	21.43	21.36	21.97	298,880	21.461	-2.60%
2018-04-12	0	28.90	28.85	28.90	27.60	29.15	954,979	27,301,980	28.589	21.97	21.93	21.97	20.98	22.16	1,256,419	21.730	5.86%
2018-04-11	0	27.30	27.30	27.55	27.25	28.55	3,059,370	84,263,995	27.543	20.75	20.75	20.94	20.71	21.70	4,025,062	20.935	0.00%
2018-04-10	0	27.30	27.30	27.35	27.00	27.60	1,861,120	50,920,065	27.360	20.75	20.75	20.79	20.52	20.98	2,448,584	20.796	-0.55%
2018-04-09	0	27.45	27.40	27.45	27.30	28.95	983,440	27,095,751	27.552	20.86	20.83	20.86	20.75	22.00	1,293,863	20.942	-3.85%
2018-04-06	0	28.55	28.50	28.55	28.50	30.15	699,990	20,285,283	28.979	21.70	21.66	21.70	21.66	22.92	920,942	22.027	-4.99%
2018-04-04	0	30.05	30.05	30.10	29.85	30.55	396,000	11,900,000	30.051	22.84	22.84	22.88	22.69	23.22	520,998	22.841	1.52%
2018-04-03	0	29.60	29.60	29.75	28.95	30.10	486,550	14,289,792	29.370	22.50	22.50	22.61	22.00	22.88	640,130	22.323	0.51%
2018-03-29	0	29.45	29.45	29.50	29.45	30.10	778,690	23,041,475	29.590	22.38	22.38	22.42	22.38	22.88	1,024,484	22.491	-2.16%
2018-03-28	0	30.10	30.10	30.15	30.00	30.75	468,783	14,173,286	30.234	22.88	22.88	22.92	22.80	23.37	616,755	22.980	-2.59%
2018-03-27	0	30.90	30.80	30.90	30.40	31.05	929,959	28,418,408	30.559	23.49	23.41	23.49	23.11	23.60	1,223,501	23.227	1.15%
2018-03-26	0	30.55	30.55	30.60	29.70	30.65	387,000	11,693,075	30.215	23.22	23.22	23.26	22.57	23.30	509,157	22.966	2.52%
2018-03-23	0	29.80	29.80	29.85	29.65	30.60	1,279,943	38,397,413	29.999	22.65	22.65	22.69	22.54	23.26	1,683,958	22.802	-2.13%
2018-03-22	0	30.45	30.40	30.45	30.10	30.55	529,000	16,065,141	30.369	23.14	23.11	23.14	22.88	23.22	695,979	23.083	1.16%
2018-03-21	0	30.10	30.10	30.20	30.00	30.95	406,750	12,263,075	30.149	22.88	22.88	22.95	22.80	23.52	535,141	22.916	-0.66%
2018-03-20	0	30.30	30.30	30.40	30.00	30.90	544,425	16,570,475	30.437	23.03	23.03	23.11	22.80	23.49	716,273	23.134	-1.46%
2018-03-19	0	30.75	30.75	30.85	30.75	32.10	424,250	13,224,862	31.172	23.37	23.37	23.45	23.37	24.40	558,165	23.693	-3.76%
2018-03-16	0	31.95	31.90	31.95	31.15	31.95	730,084	23,209,397	31.790	24.28	24.25	24.28	23.68	24.28	960,535	24.163	2.24%
2018-03-15	0	31.25	31.25	31.30	30.85	31.50	448,284	13,977,582	31.180	23.75	23.75	23.79	23.45	23.94	589,785	23.699	0.16%
2018-03-14	0	31.20	31.10	31.20	30.60	32.50	1,902,563	60,219,259	31.652	23.71	23.64	23.71	23.26	24.70	2,503,108	24.058	-3.70%
2018-03-13	0	32.40	32.40	32.45	32.25	33.00	451,833	14,716,683	32.571	24.63	24.63	24.66	24.51	25.08	594,454	24.757	-1.22%
2018-03-12	0	32.80	32.80	32.85	32.25	32.95	885,228	28,943,737	32.696	24.93	24.93	24.97	24.51	25.04	1,164,651	24.852	1.71%
2018-03-09	0	32.25	32.15	32.25	29.90	32.80	618,213	19,704,791	31.874	24.51	24.44	24.51	22.73	24.93	813,352	24.227	5.05%
2018-03-08	0	30.70	30.55	30.70	30.40	31.50	456,390	14,023,747	30.728	23.33	23.22	23.33	23.11	23.94	600,450	23.355	0.82%
2018-03-07	0	30.45	30.40	30.45	30.25	31.20	488,000	14,958,389	30.652	23.14	23.11	23.14	22.99	23.71	642,037	23.298	-1.30%
2018-03-06	0	30.85	30.80	30.95	29.90	31.00	371,403	11,388,761	30.664	23.45	23.41	23.52	22.73	23.56	488,637	23.307	3.52%
2018-03-05	0	29.80	29.75	29.80	29.65	31.20	531,000	15,873,516	29.894	22.65	22.61	22.65	22.54	23.71	698,610	22.722	-3.40%
2018-03-02	0	30.85	30.85	30.90	30.80	31.30	177,500	5,506,725	31.024	23.45	23.45	23.49	23.41	23.79	233,528	23.581	-1.44%
2018-03-01	0	31.30	31.20	31.30	31.05	31.85	594,202	18,606,208	31.313	23.79	23.71	23.79	23.60	24.21	781,762	23.800	0.81%
2018-02-28	0	31.05	31.05	31.10	31.00	31.75	341,568	10,687,627	31.290	23.60	23.60	23.64	23.56	24.13	449,384	23.783	-1.43%
2018-02-27	0	31.50	31.45	31.50	31.30	32.65	345,500	10,978,000	31.774	23.94	23.90	23.94	23.79	24.82	454,557	24.151	-2.78%
2018-02-26	0	32.40	32.30	32.40	32.10	33.05	396,928	12,871,935	32.429	24.63	24.55	24.63	24.40	25.12	522,219	24.649	-1.07%
2018-02-23	0	32.75	32.70	32.75	32.45	33.20	1,025,050	33,607,409	32.786	24.89	24.85	24.89	24.66	25.23	1,348,608	24.920	1.55%
2018-02-22	0	32.25	32.20	32.25	32.05	32.80	1,065,993	34,488,978	32.354	24.51	24.47	24.51	24.36	24.93	1,402,474	24.592	1.90%
2018-02-21	0	31.65	31.60	31.65	30.80	31.70	764,623	23,923,797	31.288	24.06	24.02	24.06	23.41	24.09	1,005,977	23.782	5.68%
2018-02-20	0	29.95	29.95	30.00	29.75	30.50	474,775	14,345,434	30.215	22.76	22.76	22.80	22.61	23.18	624,638	22.966	1.53%
2018-02-15	0	29.50	29.50	29.60	29.50	30.10	237,147	7,043,104	29.699	22.42	22.42	22.50	22.42	22.88	312,003	22.574	-1.01%
2018-02-14	0	29.80	29.75	29.80	29.40	30.75	901,550	26,772,027	29.696	22.65	22.61	22.65	22.35	23.37	1,186,125	22.571	-2.77%
2018-02-13	0	30.65	30.65	30.70	29.40	30.95	647,795	19,463,500	30.046	23.30	23.30	23.33	22.35	23.52	852,272	22.837	5.33%
2018-02-12	0	29.10	29.00	29.10	29.00	30.00	203,258	5,927,476	29.162	22.12	22.04	22.12	22.04	22.80	267,417	22.166	-0.85%
2018-02-09	0	29.35	29.30	29.35	28.90	30.15	423,383	12,371,094	29.220	22.31	22.27	22.31	21.97	22.92	557,024	22.209	-1.51%
2018-02-08	0	29.80	29.75	29.80	29.70	31.30	427,372	12,791,740	29.931	22.65	22.61	22.65	22.57	23.79	562,272	22.750	-2.13%
2018-02-07	0	30.45	30.40	30.45	30.45	32.00	332,101	10,287,131	30.976	23.14	23.11	23.14	23.14	24.32	436,929	23.544	-3.79%
2018-02-06	0	31.65	31.55	31.65	31.20	32.50	1,249,343	39,502,167	31.618	24.06	23.98	24.06	23.71	24.70	1,643,699	24.032	-2.47%
2018-02-05	0	32.45	32.45	32.50	32.00	32.70	788,890	25,577,856	32.423	24.66	24.66	24.70	24.32	24.85	1,037,904	24.644	-0.46%
2018-02-02	0	32.60	32.50	32.60	31.80	32.60	980,252	31,741,319	32.381	24.78	24.70	24.78	24.17	24.78	1,289,669	24.612	2.52%
2018-02-01	0	31.80	31.80	31.85	31.50	32.05	368,294	11,716,271	31.812	24.17	24.17	24.21	23.94	24.36	484,546	24.180	-0.47%
2018-01-31	0	31.95	31.85	31.95	31.40	32.25	567,737	18,080,711	31.847	24.28	24.21	24.28	23.87	24.51	746,944	24.206	0.47%
2018-01-30	0	31.80	31.75	31.80	31.45	31.90	688,750	21,798,074	31.649	24.17	24.13	24.17	23.90	24.25	906,154	24.056	0.79%
2018-01-29	0	31.55	31.45	31.55	31.10	32.50	774,750	24,609,387	31.764	23.98	23.90	23.98	23.64	24.70	1,019,300	24.143	-0.79%
2018-01-26	0	31.80	31.65	31.80	31.50	32.30	797,002	25,449,145	31.931	24.17	24.06	24.17	23.94	24.55	1,048,576	24.270	0.32%
2018-01-25	0	31.70	31.65	31.70	31.45	32.15	488,207	15,446,569	31.639	24.09	24.06	24.09	23.90	24.44	642,310	24.048	0.32%
2018-01-24	0	31.60	31.55	31.60	31.60	32.10	1,020,406	32,373,659	31.726	24.02	23.98	24.02	24.02	24.40	1,342,498	24.114	-0.63%
2018-01-23	0	31.80	31.80	32.05	31.80	32.50	991,934	31,975,943	32.236	24.17	24.17	24.36	24.17	24.70	1,305,039	24.502	-1.24%
2018-01-22	0	32.20	32.10	32.20	31.95	32.85	468,896	15,087,411	32.176	24.47	24.40	24.47	24.28	24.97	616,903	24.457	-0.77%
2018-01-19	0	32.45	32.30	32.45	32.00	32.50	1,054,904	33,947,499	32.181	24.66	24.55	24.66	24.32	24.70	1,387,885	24.460	1.09%
2018-01-18	0	32.10	32.00	32.10	31.80	32.90	749,300	24,166,237	32.252	24.40	24.32	24.40	24.17	25.01	985,817	24.514	-0.16%
2018-01-17	0	32.15	32.15	32.30	32.15	32.90	703,999	22,908,893	32.541	24.44	24.44	24.55	24.44	25.01	926,217	24.734	-1.38%
2018-01-16	0	32.60	32.55	32.60	30.45	32.85	1,316,318	42,166,219	32.033	24.78	24.74	24.78	23.14	24.97	1,731,815	24.348	7.59%
2018-01-15	0	30.30	30.30	30.45	30.25	31.10	644,127	19,703,887	30.590	23.03	23.03	23.14	22.99	23.64	847,446	23.251	0.00%
2018-01-12	0	30.30	30.20	30.30	30.10	30.75	1,089,331	33,197,974	30.476	23.03	22.95	23.03	22.88	23.37	1,433,179	23.164	-0.98%
2018-01-11	0	30.60	30.55	30.60	30.50	30.95	737,454	22,578,917	30.617	23.26	23.22	23.26	23.18	23.52	970,232	23.272	-1.13%
2018-01-10	0	30.95	30.90	30.95	30.75	31.30	483,178	14,964,528	30.971	23.52	23.49	23.52	23.37	23.79	635,693	23.540	-0.16%
2018-01-09	0	31.00	30.90	31.00	30.60	31.85	277,700	8,589,332	30.930	23.56	23.49	23.56	23.26	24.21	365,356	23.509	0.65%
2018-01-08	0	30.80	30.80	30.90	30.45	30.90	323,500	9,921,575	30.669	23.41	23.41	23.49	23.14	23.49	425,613	23.311	-0.32%
2018-01-05	0	30.90	30.85	30.90	30.70	31.55	376,514	11,656,204	30.958	23.49	23.45	23.49	23.33	23.98	495,361	23.531	-0.32%
2018-01-04	0	31.00	31.00	31.05	30.60	31.95	1,067,570	33,117,913	31.022	23.56	23.56	23.60	23.26	24.28	1,404,549	23.579	-2.05%
2018-01-03	0	31.65	31.50	31.65	31.50	32.35	325,625	10,342,762	31.763	24.06	23.94	24.06	23.94	24.59	428,409	24.142	-0.63%
2018-01-02	0	31.85	31.85	31.90	31.20	32.75	290,000	9,531,645	32.868	24.21	24.21	24.25	23.71	24.89	381,539	24.982	-2.75%
2017-12-29	0	32.75	32.45	32.75	31.20	32.75	855,700	27,584,140	32.236	24.89	24.66	24.89	23.71	24.89	1,125,802	24.502	3.97%
2017-12-28	0	31.50	31.40	31.50	30.75	31.50	319,250	9,950,151	31.167	23.94	23.87	23.94	23.37	23.94	420,021	23.690	1.29%
2017-12-27	0	31.10	31.10	31.20	30.60	31.15	1,379,896	42,618,002	30.885	23.64	23.64	23.71	23.26	23.68	1,815,461	23.475	0.48%
2017-12-22	0	30.95	30.90	30.95	30.30	31.05	1,201,000	37,173,247	30.952	23.52	23.49	23.52	23.03	23.60	1,580,096	23.526	-0.32%
2017-12-21	0	31.05	30.90	31.05	30.70	31.15	543,639	16,799,563	30.902	23.60	23.49	23.60	23.33	23.68	715,239	23.488	0.49%
2017-12-20	0	30.90	30.90	31.00	29.30	31.20	971,139	29,894,136	30.783	23.49	23.49	23.56	22.27	23.71	1,277,680	23.397	4.92%
2017-12-19	0	29.45	29.45	29.50	29.45	30.00	545,010	16,156,372	29.644	22.38	22.38	22.42	22.38	22.80	717,043	22.532	-0.67%
2017-12-18	0	29.65	29.65	29.70	29.50	30.45	288,963	8,589,999	29.727	22.54	22.54	22.57	22.42	23.14	380,174	22.595	-3.04%
2017-12-15	0	30.75	30.75	31.00	29.55	31.40	831,973	25,180,919	30.267	23.24	23.24	23.43	22.34	23.73	1,100,671	22.878	0.65%
2017-12-14	0	30.55	30.50	30.55	30.40	30.85	332,289	10,164,003	30.588	23.09	23.05	23.09	22.98	23.32	439,607	23.121	-0.81%
2017-12-13	0	30.80	30.75	30.80	30.35	31.00	318,976	9,806,028	30.742	23.28	23.24	23.28	22.94	23.43	421,994	23.237	0.98%
2017-12-12	0	30.50	30.40	30.50	30.35	30.90	588,500	18,029,945	30.637	23.05	22.98	23.05	22.94	23.36	778,565	23.158	-1.45%
2017-12-11	0	30.95	30.95	31.00	30.85	31.20	504,375	15,565,483	30.861	23.39	23.39	23.43	23.32	23.58	667,270	23.327	0.81%
2017-12-08	0	30.70	30.65	30.75	30.10	30.90	644,250	19,536,477	30.324	23.21	23.17	23.24	22.75	23.36	852,320	22.922	1.49%
2017-12-07	0	30.25	30.20	30.25	29.95	30.40	1,451,701	43,587,880	30.025	22.87	22.83	22.87	22.64	22.98	1,920,549	22.696	2.20%
2017-12-06	0	29.60	29.60	29.65	29.35	30.50	636,026	18,922,733	29.752	22.37	22.37	22.41	22.19	23.05	841,440	22.489	-3.27%
2017-12-05	0	30.60	30.55	30.60	30.30	31.20	927,000	28,445,831	30.686	23.13	23.09	23.13	22.90	23.58	1,226,388	23.195	-0.65%
2017-12-04	0	30.80	30.75	30.80	30.55	31.45	723,250	22,458,087	31.052	23.28	23.24	23.28	23.09	23.77	956,834	23.471	-1.44%
2017-12-01	0	31.25	31.10	31.30	30.60	31.30	1,015,680	31,558,011	31.071	23.62	23.51	23.66	23.13	23.66	1,343,709	23.486	1.30%
2017-11-30	0	30.85	30.80	30.85	30.60	31.65	1,124,865	34,826,978	30.961	23.32	23.28	23.32	23.13	23.92	1,488,156	23.403	-2.53%
2017-11-29	0	31.65	31.55	31.65	31.50	32.35	427,500	13,577,962	31.761	23.92	23.85	23.92	23.81	24.45	565,567	24.008	-0.63%
2017-11-28	0	31.85	31.80	31.85	31.35	32.10	916,750	29,222,381	31.876	24.07	24.04	24.07	23.70	24.26	1,212,828	24.094	0.00%
2017-11-27	0	31.85	31.70	31.85	31.60	32.40	517,500	16,641,467	32.157	24.07	23.96	24.07	23.89	24.49	684,634	24.307	-2.30%
2017-11-24	0	32.60	32.50	32.60	32.25	32.60	515,500	16,693,754	32.384	24.64	24.57	24.64	24.38	24.64	681,988	24.478	1.09%
2017-11-23	0	32.25	32.20	32.25	32.10	32.75	358,000	11,655,890	32.558	24.38	24.34	24.38	24.26	24.76	473,621	24.610	-1.83%
2017-11-22	0	32.85	32.75	32.85	32.65	33.10	252,893	8,314,139	32.876	24.83	24.76	24.83	24.68	25.02	334,568	24.850	-0.76%
2017-11-21	0	33.10	33.00	33.10	32.05	33.10	697,375	22,842,987	32.756	25.02	24.94	25.02	24.23	25.02	922,602	24.759	1.53%
2017-11-20	0	32.60	32.50	32.60	32.35	33.40	756,570	24,800,237	32.780	24.64	24.57	24.64	24.45	25.25	1,000,915	24.778	-1.95%
2017-11-17	0	33.25	33.10	33.25	32.55	33.40	1,473,376	48,394,018	32.846	25.13	25.02	25.13	24.60	25.25	1,949,224	24.827	1.53%
2017-11-16	0	32.75	32.65	32.75	32.25	33.00	773,125	25,288,460	32.709	24.76	24.68	24.76	24.38	24.94	1,022,817	24.724	-0.30%
2017-11-15	0	32.85	32.75	32.85	32.15	33.15	797,619	26,116,855	32.744	24.83	24.76	24.83	24.30	25.06	1,055,222	24.750	1.23%
2017-11-14	0	32.45	32.40	32.45	31.50	32.70	1,090,556	35,302,317	32.371	24.53	24.49	24.53	23.81	24.72	1,442,767	24.468	3.02%
2017-11-13	0	31.50	31.45	31.55	31.40	32.80	987,811	31,270,733	31.657	23.81	23.77	23.85	23.73	24.79	1,306,839	23.929	-0.94%
2017-11-10	0	31.80	31.75	31.85	31.65	33.50	1,386,689	44,749,010	32.270	24.04	24.00	24.07	23.92	25.32	1,834,540	24.392	-2.60%
2017-11-09	0	32.65	32.55	32.65	30.70	33.80	2,732,926	86,582,262	31.681	24.68	24.60	24.68	23.21	25.55	3,615,564	23.947	-3.97%
2017-11-08	0	34.00	33.90	34.00	33.30	34.00	1,664,878	56,110,086	33.702	25.70	25.62	25.70	25.17	25.70	2,202,575	25.475	1.04%
2017-11-07	0	33.65	33.60	33.65	33.50	33.95	606,713	20,408,847	33.638	25.44	25.40	25.44	25.32	25.66	802,660	25.427	0.60%
2017-11-06	0	33.45	33.30	33.50	32.80	33.50	382,210	12,668,730	33.146	25.28	25.17	25.32	24.79	25.32	505,650	25.054	0.00%
2017-11-03	0	33.45	33.30	33.45	33.00	33.60	819,927	27,351,054	33.358	25.28	25.17	25.28	24.94	25.40	1,084,734	25.215	0.00%
2017-11-02	0	33.45	33.35	33.45	32.25	33.50	1,412,270	46,455,329	32.894	25.28	25.21	25.28	24.38	25.32	1,868,383	24.864	3.56%
2017-11-01	0	32.30	32.30	32.40	31.45	32.40	1,212,905	38,845,863	32.027	24.41	24.41	24.49	23.77	24.49	1,604,630	24.209	2.70%
2017-10-31	0	31.45	31.35	31.45	30.45	31.50	951,348	29,795,544	31.319	23.77	23.70	23.77	23.02	23.81	1,258,600	23.674	2.61%
2017-10-30	0	30.65	30.65	30.70	30.40	31.20	395,454	12,152,776	30.731	23.17	23.17	23.21	22.98	23.58	523,172	23.229	-0.81%
2017-10-27	0	30.90	30.80	30.90	30.75	31.30	795,041	24,644,651	30.998	23.36	23.28	23.36	23.24	23.66	1,051,811	23.431	-0.48%
2017-10-26	0	31.05	31.05	31.10	30.40	31.30	910,000	28,335,298	31.138	23.47	23.47	23.51	22.98	23.66	1,203,898	23.536	1.80%
2017-10-25	0	30.50	30.50	30.60	30.50	31.45	938,750	29,042,674	30.938	23.05	23.05	23.13	23.05	23.77	1,241,933	23.385	-2.40%
2017-10-24	0	31.25	31.20	31.25	30.95	31.25	376,750	11,749,025	31.185	23.62	23.58	23.62	23.39	23.62	498,427	23.572	0.16%
2017-10-23	0	31.20	31.10	31.20	30.70	31.40	600,653	18,604,917	30.974	23.58	23.51	23.58	23.21	23.73	794,643	23.413	1.30%
2017-10-20	0	30.80	30.75	30.80	30.25	30.85	1,595,250	48,717,431	30.539	23.28	23.24	23.28	22.87	23.32	2,110,459	23.084	1.65%
2017-10-19	0	30.30	30.30	30.35	30.10	31.00	523,854	15,952,714	30.453	22.90	22.90	22.94	22.75	23.43	693,040	23.018	1.00%
2017-10-18	0	30.00	29.95	30.00	30.00	31.20	948,625	28,854,962	30.418	22.68	22.64	22.68	22.68	23.58	1,254,997	22.992	-3.38%
2017-10-17	0	31.05	31.05	31.20	31.00	31.50	689,000	21,489,293	31.189	23.47	23.47	23.58	23.43	23.81	911,523	23.575	0.16%
2017-10-16	0	31.00	30.90	31.00	30.45	31.00	1,123,000	34,722,362	30.919	23.43	23.36	23.43	23.02	23.43	1,485,689	23.371	0.98%
2017-10-13	0	30.70	30.60	30.70	30.20	30.80	913,838	27,995,515	30.635	23.21	23.13	23.21	22.83	23.28	1,208,975	23.156	-0.65%
2017-10-12	0	30.90	30.80	30.90	30.70	31.30	671,750	20,711,126	30.832	23.36	23.28	23.36	23.21	23.66	888,701	23.305	-0.80%
2017-10-11	0	31.15	31.05	31.15	30.55	31.20	1,889,897	58,720,628	31.071	23.55	23.47	23.55	23.09	23.58	2,500,267	23.486	0.81%
2017-10-10	0	30.90	30.90	30.95	30.35	31.10	1,401,875	43,328,684	30.908	23.36	23.36	23.39	22.94	23.51	1,854,631	23.362	1.98%
2017-10-09	0	30.30	30.30	30.35	30.00	30.50	838,375	25,404,112	30.302	22.90	22.90	22.94	22.68	23.05	1,109,140	22.904	0.33%
2017-10-06	0	30.20	30.05	30.20	29.80	30.30	1,040,125	31,217,640	30.013	22.83	22.71	22.83	22.53	22.90	1,376,048	22.686	1.17%
2017-10-04	0	29.85	29.75	29.85	29.65	30.10	594,250	17,775,212	29.912	22.56	22.49	22.56	22.41	22.75	786,172	22.610	0.51%
2017-10-03	0	29.70	29.55	29.70	29.35	30.80	1,075,703	32,184,159	29.919	22.45	22.34	22.45	22.19	23.28	1,423,117	22.615	-0.50%
2017-09-29	0	29.85	29.80	29.90	29.05	29.90	402,759	11,961,958	29.700	22.56	22.53	22.60	21.96	22.60	532,836	22.450	1.88%
2017-09-28	0	29.30	29.30	29.40	28.65	29.80	629,755	18,503,594	29.382	22.15	22.15	22.22	21.66	22.53	833,144	22.209	0.00%
2017-09-27	0	29.30	29.15	29.30	28.80	29.35	337,000	9,821,075	29.143	22.15	22.03	22.15	21.77	22.19	445,839	22.028	0.17%
2017-09-26	0	29.25	29.20	29.25	28.40	29.25	578,500	16,780,800	29.007	22.11	22.07	22.11	21.47	22.11	765,335	21.926	2.45%
2017-09-25	0	28.55	28.50	28.55	28.05	29.35	844,688	24,166,584	28.610	21.58	21.54	21.58	21.20	22.19	1,117,492	21.626	-2.73%
2017-09-22	0	29.35	29.20	29.35	29.10	29.75	429,758	12,611,280	29.345	22.19	22.07	22.19	22.00	22.49	568,555	22.181	-0.84%
2017-09-21	0	29.60	29.50	29.60	28.40	30.30	1,348,625	39,704,750	29.441	22.37	22.30	22.37	21.47	22.90	1,784,183	22.254	4.78%
2017-09-20	0	28.25	28.20	28.25	28.10	28.70	212,250	6,023,325	28.378	21.35	21.32	21.35	21.24	21.69	280,799	21.451	0.00%
2017-09-19	0	28.25	28.15	28.25	27.80	28.25	739,679	20,727,719	28.023	21.35	21.28	21.35	21.01	21.35	978,569	21.182	1.07%
2017-09-18	0	27.95	27.95	28.00	27.90	28.35	577,556	16,200,876	28.051	21.13	21.13	21.16	21.09	21.43	764,086	21.203	-1.06%
2017-09-15	0	28.25	28.25	28.30	27.25	28.25	734,854	20,493,153	27.887	21.35	21.35	21.39	20.60	21.35	972,186	21.079	3.48%
2017-09-14	0	27.30	27.25	27.30	27.00	28.00	732,393	20,011,096	27.323	20.64	20.60	20.64	20.41	21.16	968,930	20.653	-1.44%
2017-09-13	0	27.70	27.65	27.70	27.45	28.05	568,725	15,737,757	27.672	20.94	20.90	20.94	20.75	21.20	752,403	20.917	0.18%
2017-09-12	0	27.65	27.50	27.65	27.50	27.65	932,652	25,718,927	27.576	20.90	20.79	20.90	20.79	20.90	1,233,866	20.844	0.55%
2017-09-11	0	27.50	27.45	27.50	27.30	27.70	255,884	7,035,798	27.496	20.79	20.75	20.79	20.64	20.94	338,525	20.784	-0.18%
2017-09-08	0	27.55	27.55	27.65	27.40	27.90	1,035,500	28,552,437	27.574	20.82	20.82	20.90	20.71	21.09	1,369,930	20.842	0.92%
2017-09-07	0	27.30	27.30	27.35	27.30	27.90	839,650	23,118,766	27.534	20.64	20.64	20.67	20.64	21.09	1,110,827	20.812	-2.50%
2017-09-06	0	28.00	27.90	28.00	27.75	28.10	403,488	11,273,382	27.940	21.16	21.09	21.16	20.98	21.24	533,800	21.119	0.00%
2017-09-05	0	28.00	27.95	28.00	27.85	28.15	273,375	7,644,813	27.965	21.16	21.13	21.16	21.05	21.28	361,665	21.138	0.54%
2017-09-04	0	27.85	27.85	27.95	27.60	28.30	678,000	18,900,906	27.877	21.05	21.05	21.13	20.86	21.39	896,970	21.072	-2.96%
2017-09-01	0	28.70	28.65	28.75	28.40	29.00	325,125	9,339,918	28.727	21.69	21.66	21.73	21.47	21.92	430,129	21.714	-0.35%
2017-08-31	0	28.80	28.80	28.85	28.00	28.90	394,279	11,273,666	28.593	21.77	21.77	21.81	21.16	21.84	521,617	21.613	2.49%
2017-08-30	0	28.10	28.10	28.20	28.00	28.35	844,500	23,733,543	28.104	21.24	21.24	21.32	21.16	21.43	1,117,244	21.243	-0.71%
2017-08-29	0	28.30	28.25	28.30	28.00	28.30	404,000	11,390,900	28.195	21.39	21.35	21.39	21.16	21.39	534,478	21.312	1.07%
2017-08-28	0	28.00	28.00	28.05	28.00	28.30	701,053	19,651,301	28.031	21.16	21.16	21.20	21.16	21.39	927,468	21.188	-0.18%
2017-08-25	0	28.05	28.00	28.05	28.00	28.35	315,500	8,859,212	28.080	21.20	21.16	21.20	21.16	21.43	417,395	21.225	-1.23%
2017-08-24	0	28.40	28.35	28.40	28.15	28.55	599,209	16,998,881	28.369	21.47	21.43	21.47	21.28	21.58	792,732	21.443	1.25%
2017-08-22	0	28.05	28.05	28.10	28.05	28.55	184,250	5,187,294	28.154	21.20	21.20	21.24	21.20	21.58	243,756	21.281	-0.71%
2017-08-21	0	28.25	28.05	28.25	28.05	28.50	343,500	9,697,737	28.232	21.35	21.20	21.35	21.20	21.54	454,438	21.340	0.53%
2017-08-18	0	28.10	28.10	28.15	28.00	28.45	377,250	10,625,612	28.166	21.24	21.24	21.28	21.16	21.50	499,088	21.290	-1.58%
2017-08-17	0	28.55	28.50	28.55	28.50	28.80	1,039,250	29,732,474	28.610	21.58	21.54	21.58	21.54	21.77	1,374,891	21.625	-0.70%
2017-08-16	0	28.75	28.70	28.75	28.30	28.80	617,814	17,625,104	28.528	21.73	21.69	21.73	21.39	21.77	817,346	21.564	0.70%
2017-08-15	0	28.55	28.50	28.55	28.30	29.00	401,938	11,473,295	28.545	21.58	21.54	21.58	21.39	21.92	531,750	21.576	-0.70%
2017-08-14	0	28.75	28.70	28.75	28.50	28.95	453,750	13,064,087	28.791	21.73	21.69	21.73	21.54	21.88	600,295	21.763	0.00%
2017-08-11	0	28.75	28.65	28.75	27.95	29.10	1,117,495	31,929,171	28.572	21.73	21.66	21.73	21.13	22.00	1,478,406	21.597	-1.71%
2017-08-10	0	29.25	29.25	29.30	28.55	30.15	1,007,250	29,397,120	29.186	22.11	22.11	22.15	21.58	22.79	1,332,556	22.061	-2.50%
2017-08-09	0	30.00	29.90	30.00	28.95	30.35	2,645,794	79,394,781	30.008	22.68	22.60	22.68	21.88	22.94	3,500,292	22.682	3.99%
2017-08-08	0	28.85	28.85	28.90	28.50	29.00	507,625	14,654,725	28.869	21.81	21.81	21.84	21.54	21.92	671,570	21.822	0.35%
2017-08-07	0	28.75	28.70	28.75	28.20	28.95	717,375	20,577,681	28.685	21.73	21.69	21.73	21.32	21.88	949,062	21.682	0.88%
2017-08-04	0	28.50	28.40	28.50	27.70	28.50	624,750	17,571,125	28.125	21.54	21.47	21.54	20.94	21.54	826,522	21.259	2.33%
2017-08-03	0	27.85	27.85	27.90	27.55	28.30	651,717	18,155,076	27.857	21.05	21.05	21.09	20.82	21.39	862,198	21.057	0.18%
2017-08-02	0	27.80	27.75	27.80	27.20	27.80	1,012,155	27,928,866	27.593	21.01	20.98	21.01	20.56	21.01	1,339,045	20.857	1.09%
2017-08-01	0	27.50	27.50	27.60	27.00	27.80	588,250	16,196,069	27.533	20.79	20.79	20.86	20.41	21.01	778,234	20.811	-1.08%
2017-07-31	0	27.80	27.65	27.80	27.35	27.80	346,850	9,592,372	27.656	21.01	20.90	21.01	20.67	21.01	458,870	20.904	0.54%
2017-07-28	0	27.65	27.60	27.65	27.35	28.15	603,260	16,679,451	27.649	20.90	20.86	20.90	20.67	21.28	798,092	20.899	-1.25%
2017-07-27	0	28.00	28.00	28.05	27.80	28.70	710,875	19,993,381	28.125	21.16	21.16	21.20	21.01	21.69	940,462	21.259	0.50%
2017-07-26	0	28.20	28.20	28.25	28.20	28.95	431,964	12,273,208	28.413	21.06	21.06	21.10	21.06	21.62	578,447	21.218	-1.57%
2017-07-25	0	28.65	28.65	28.70	28.35	29.15	441,645	12,629,864	28.597	21.39	21.39	21.43	21.17	21.77	591,411	21.355	-1.04%
2017-07-24	0	28.95	28.95	29.05	28.90	29.35	530,000	15,427,562	29.109	21.62	21.62	21.69	21.58	21.92	709,728	21.737	-1.70%
2017-07-21	0	29.45	29.30	29.45	29.25	29.55	413,625	12,167,902	29.418	21.99	21.88	21.99	21.84	22.07	553,889	21.968	-0.84%
2017-07-20	0	29.70	29.60	29.70	29.05	29.90	1,047,991	30,863,803	29.450	22.18	22.10	22.18	21.69	22.33	1,403,375	21.993	1.54%
2017-07-19	0	29.25	29.20	29.25	28.50	29.60	1,289,000	37,821,537	29.342	21.84	21.81	21.84	21.28	22.10	1,726,113	21.911	2.99%
2017-07-18	0	28.40	28.30	28.40	28.25	28.80	724,807	20,614,192	28.441	21.21	21.13	21.21	21.10	21.51	970,596	21.239	-0.53%
2017-07-17	0	28.55	28.45	28.55	28.20	28.75	410,750	11,705,750	28.498	21.32	21.25	21.32	21.06	21.47	550,039	21.282	-0.70%
2017-07-14	0	28.75	28.70	28.75	28.55	29.00	430,500	12,411,559	28.831	21.47	21.43	21.47	21.32	21.66	576,487	21.530	-0.69%
2017-07-13	0	28.95	28.70	28.95	28.60	29.20	1,006,440	29,050,297	28.864	21.62	21.43	21.62	21.36	21.81	1,347,734	21.555	-0.52%
2017-07-12	0	29.10	28.95	29.10	28.25	29.40	2,021,546	58,494,246	28.935	21.73	21.62	21.73	21.10	21.95	2,707,072	21.608	3.01%
2017-07-11	0	28.25	28.25	28.35	27.80	28.35	1,216,000	34,292,112	28.201	21.10	21.10	21.17	20.76	21.17	1,628,358	21.059	1.62%
2017-07-10	0	27.80	27.70	27.80	27.60	27.90	558,270	15,510,985	27.784	20.76	20.69	20.76	20.61	20.83	747,585	20.748	0.36%
2017-07-07	0	27.70	27.60	27.70	27.15	27.85	1,567,672	43,083,984	27.483	20.69	20.61	20.69	20.27	20.80	2,099,285	20.523	1.28%
2017-07-06	0	27.35	27.30	27.35	26.90	27.40	644,750	17,547,800	27.216	20.42	20.39	20.42	20.09	20.46	863,391	20.324	1.30%
2017-07-05	0	27.00	26.95	27.00	26.30	27.10	1,427,625	38,414,005	26.908	20.16	20.13	20.16	19.64	20.24	1,911,747	20.094	0.75%
2017-07-04	0	26.80	26.75	26.80	26.60	27.05	919,125	24,593,629	26.758	20.01	19.98	20.01	19.86	20.20	1,230,809	19.982	-0.37%
2017-07-03	0	26.90	26.80	26.90	26.80	27.15	278,750	7,491,012	26.874	20.09	20.01	20.09	20.01	20.27	373,277	20.068	-0.92%
2017-06-30	0	27.15	27.00	27.15	26.80	27.20	738,000	19,957,572	27.043	20.27	20.16	20.27	20.01	20.31	988,263	20.195	-0.37%
2017-06-29	0	27.25	27.00	27.25	26.50	27.25	649,375	17,507,400	26.960	20.35	20.16	20.35	19.79	20.35	869,584	20.133	0.93%
2017-06-28	0	27.00	26.80	27.00	26.40	27.00	813,250	21,847,387	26.864	20.16	20.01	20.16	19.71	20.16	1,089,031	20.061	0.19%
2017-06-27	0	26.95	26.90	26.95	26.80	27.55	1,061,000	28,700,000	27.050	20.13	20.09	20.13	20.01	20.57	1,420,796	20.200	-2.53%
2017-06-26	0	27.65	27.55	27.65	27.45	27.75	278,000	7,682,706	27.636	20.65	20.57	20.65	20.50	20.72	372,273	20.637	0.73%
2017-06-23	0	27.45	27.35	27.45	27.00	27.60	969,625	26,385,912	27.212	20.50	20.42	20.50	20.16	20.61	1,298,434	20.321	-0.18%
2017-06-22	0	27.50	27.45	27.50	27.25	27.85	1,576,150	43,423,671	27.550	20.54	20.50	20.54	20.35	20.80	2,110,638	20.574	1.10%
2017-06-21	0	27.20	27.15	27.20	26.95	27.55	1,674,000	45,806,220	27.363	20.31	20.27	20.31	20.13	20.57	2,241,670	20.434	0.00%
2017-06-20	0	27.20	27.15	27.20	26.80	27.45	1,252,258	34,144,780	27.267	20.31	20.27	20.31	20.01	20.50	1,676,911	20.362	0.55%
2017-06-19	0	27.05	27.05	27.10	26.85	27.40	407,334	11,028,907	27.076	20.20	20.20	20.24	20.05	20.46	545,465	20.219	-0.55%
2017-06-16	0	27.20	27.20	27.25	27.00	27.40	895,466	24,389,106	27.236	20.31	20.31	20.35	20.16	20.46	1,199,127	20.339	0.93%
2017-06-15	0	26.95	26.90	26.95	26.70	27.15	1,563,548	41,964,549	26.839	20.13	20.09	20.13	19.94	20.27	2,093,762	20.043	-0.19%
2017-06-14	0	27.00	26.90	27.00	26.85	27.35	1,109,594	30,025,138	27.060	20.16	20.09	20.16	20.05	20.42	1,485,868	20.207	0.37%
2017-06-13	0	26.90	26.85	26.90	26.75	27.35	1,846,703	49,758,385	26.944	20.09	20.05	20.09	19.98	20.42	2,472,938	20.121	-0.92%
2017-06-12	0	27.15	27.10	27.15	27.00	27.50	2,390,458	65,054,156	27.214	20.27	20.24	20.27	20.16	20.54	3,201,086	20.323	-1.81%
2017-06-09	0	27.65	27.55	27.65	26.85	27.70	36,232,914	961,776,402	26.544	20.65	20.57	20.65	20.05	20.69	48,519,851	19.822	-2.12%
2017-06-08	0	28.25	28.20	28.25	27.65	28.30	748,503	21,091,637	28.178	21.10	21.06	21.10	20.65	21.13	1,002,328	21.043	0.71%
2017-06-07	0	28.05	28.00	28.05	27.55	28.20	1,034,714	28,929,453	27.959	20.95	20.91	20.95	20.57	21.06	1,385,596	20.879	0.18%
2017-06-06	0	28.00	28.00	28.05	27.80	28.20	1,131,445	31,792,700	28.099	20.91	20.91	20.95	20.76	21.06	1,515,129	20.983	0.00%
2017-06-05	0	28.00	27.90	28.00	28.00	28.45	305,750	8,619,743	28.192	20.91	20.83	20.91	20.91	21.25	409,433	21.053	-1.06%
2017-06-02	0	28.30	28.25	28.30	27.95	28.60	724,665	20,505,293	28.296	21.13	21.10	21.13	20.87	21.36	970,406	21.131	0.35%
2017-06-01	0	28.20	28.20	28.25	27.50	28.55	1,024,665	29,051,210	28.352	21.06	21.06	21.10	20.54	21.32	1,372,139	21.172	0.36%
2017-05-31	0	28.10	27.80	28.10	27.60	28.10	1,020,508	28,341,436	27.772	20.98	20.76	20.98	20.61	20.98	1,366,572	20.739	1.08%
2017-05-29	0	27.80	27.70	27.80	27.55	28.35	1,066,375	29,666,056	27.820	20.76	20.69	20.76	20.57	21.17	1,427,993	20.775	0.91%
2017-05-26	0	27.55	27.50	27.55	26.25	27.75	1,207,547	32,686,288	27.068	20.57	20.54	20.57	19.60	20.72	1,617,038	20.214	2.99%
2017-05-25	0	26.75	26.65	26.75	26.40	26.80	641,750	17,100,125	26.646	19.98	19.90	19.98	19.71	20.01	859,374	19.898	1.13%
2017-05-24	0	26.45	26.40	26.45	26.35	26.65	762,567	20,177,188	26.460	19.75	19.71	19.75	19.68	19.90	1,021,161	19.759	0.19%
2017-05-23	0	26.40	26.40	26.45	26.00	26.60	1,602,625	42,323,279	26.409	19.71	19.71	19.75	19.42	19.86	2,146,091	19.721	0.00%
2017-05-22	0	26.40	26.40	26.45	26.30	26.80	640,139	16,937,365	26.459	19.71	19.71	19.75	19.64	20.01	857,216	19.759	-0.38%
2017-05-19	0	26.50	26.30	26.50	26.00	26.90	1,170,883	30,985,312	26.463	19.79	19.64	19.79	19.42	20.09	1,567,941	19.762	-0.75%
2017-05-18	0	26.70	26.60	26.70	24.00	26.70	2,834,398	73,565,896	25.955	19.94	19.86	19.94	17.92	19.94	3,795,570	19.382	10.79%
2017-05-17	0	24.10	24.10	24.30	23.85	24.60	495,500	11,995,852	24.210	18.00	18.00	18.15	17.81	18.37	663,529	18.079	-0.82%
2017-05-16	0	24.30	24.25	24.30	24.15	24.45	323,250	7,853,275	24.295	18.15	18.11	18.15	18.03	18.26	432,867	18.142	0.83%
2017-05-15	0	24.10	24.10	24.25	23.95	24.60	158,372	3,842,265	24.261	18.00	18.00	18.11	17.89	18.37	212,078	18.117	0.63%
2017-05-12	0	23.95	23.90	24.00	23.70	24.00	173,750	4,152,475	23.899	17.89	17.85	17.92	17.70	17.92	232,670	17.847	0.21%
2017-05-11	0	23.90	23.90	23.95	23.85	24.40	169,477	4,068,567	24.007	17.85	17.85	17.89	17.81	18.22	226,948	17.927	-1.44%
2017-05-10	0	24.25	24.20	24.25	24.10	24.55	459,101	11,186,626	24.366	18.11	18.07	18.11	18.00	18.33	614,787	18.196	0.21%
2017-05-09	0	24.20	24.15	24.20	24.00	24.30	380,750	9,203,075	24.171	18.07	18.03	18.07	17.92	18.15	509,866	18.050	0.41%
2017-05-08	0	24.10	23.95	24.15	23.90	24.30	82,000	1,974,650	24.081	18.00	17.89	18.03	17.85	18.15	109,807	17.983	1.26%
2017-05-05	0	23.80	23.80	23.95	23.70	24.05	178,250	4,252,650	23.858	17.77	17.77	17.89	17.70	17.96	238,696	17.816	-0.63%
2017-05-04	0	23.95	23.90	23.95	23.80	24.50	489,250	11,709,812	23.934	17.89	17.85	17.89	17.77	18.30	655,159	17.873	-2.24%
2017-05-02	0	24.50	24.45	24.50	24.00	24.50	1,314,375	31,605,889	24.046	18.30	18.26	18.30	17.92	18.30	1,760,092	17.957	2.30%
2017-04-28	0	23.95	23.90	23.95	23.80	24.05	297,000	7,101,287	23.910	17.89	17.85	17.89	17.77	17.96	397,716	17.855	-0.42%
2017-04-27	0	24.05	24.05	24.25	23.85	24.25	124,000	2,980,187	24.034	17.96	17.96	18.11	17.81	18.11	166,050	17.948	-0.21%
2017-04-26	0	24.10	23.95	24.10	23.80	24.10	263,956	6,321,232	23.948	18.00	17.89	18.00	17.77	18.00	353,466	17.884	1.05%
2017-04-25	0	23.85	23.75	23.85	23.60	23.95	302,000	7,157,987	23.702	17.81	17.74	17.81	17.62	17.89	404,411	17.700	-0.62%
2017-04-24	0	24.00	23.80	24.00	23.60	24.15	146,750	3,502,050	23.864	17.92	17.77	17.92	17.62	18.03	196,514	17.821	0.00%
2017-04-21	0	24.00	23.95	24.00	23.95	24.25	630,750	15,149,650	24.018	17.92	17.89	17.92	17.89	18.11	844,644	17.936	-0.41%
2017-04-20	0	24.10	24.10	24.15	23.90	24.10	526,500	12,653,175	24.033	18.00	18.00	18.03	17.85	18.00	705,041	17.947	0.42%
2017-04-19	0	24.00	24.00	24.05	23.85	24.20	237,000	5,690,825	24.012	17.92	17.92	17.96	17.81	18.07	317,369	17.931	0.21%
2017-04-18	0	23.95	23.90	23.95	23.70	24.35	314,000	7,522,500	23.957	17.89	17.85	17.89	17.70	18.18	420,480	17.890	-1.64%
2017-04-13	0	24.35	24.30	24.35	24.10	24.50	175,621	4,268,153	24.303	18.18	18.15	18.18	18.00	18.30	235,176	18.149	-0.20%
2017-04-12	0	24.40	24.20	24.40	23.60	24.40	464,909	11,146,191	23.975	18.22	18.07	18.22	17.62	18.22	622,564	17.904	1.88%
2017-04-11	0	23.95	23.90	23.95	23.60	24.20	252,000	6,018,957	23.885	17.89	17.85	17.89	17.62	18.07	337,456	17.836	0.63%
2017-04-10	0	23.80	23.65	23.80	23.65	24.20	581,000	13,920,687	23.960	17.77	17.66	17.77	17.66	18.07	778,023	17.892	-1.04%
2017-04-07	0	24.05	24.00	24.05	23.35	24.20	608,646	14,547,867	23.902	17.96	17.92	17.96	17.44	18.07	815,044	17.849	0.63%
2017-04-06	0	23.90	23.85	24.00	23.90	24.50	276,250	6,667,975	24.137	17.85	17.81	17.92	17.85	18.30	369,929	18.025	-3.04%
2017-04-05	0	24.65	24.60	24.65	23.90	24.70	715,925	17,458,951	24.387	18.41	18.37	18.41	17.85	18.45	958,702	18.211	5.12%
2017-04-03	0	23.45	23.35	23.45	23.05	23.65	102,000	2,383,100	23.364	17.51	17.44	17.51	17.21	17.66	136,589	17.447	1.08%
2017-03-31	0	23.20	23.15	23.30	23.15	24.15	378,000	8,947,341	23.670	17.32	17.29	17.40	17.29	18.03	506,184	17.676	-3.73%
2017-03-30	0	24.10	24.05	24.35	23.60	24.35	367,667	8,836,020	24.033	18.00	17.96	18.18	17.62	18.18	492,346	17.947	1.69%
2017-03-29	0	23.70	23.60	23.70	23.55	24.10	169,500	4,036,575	23.815	17.70	17.62	17.70	17.59	18.00	226,979	17.784	-0.42%
2017-03-28	0	23.80	23.70	23.85	23.50	23.80	166,051	3,935,226	23.699	17.77	17.70	17.81	17.55	17.77	222,361	17.698	0.85%
2017-03-27	0	23.60	23.45	23.60	23.25	24.65	335,125	7,943,881	23.704	17.62	17.51	17.62	17.36	18.41	448,769	17.701	-4.45%
2017-03-24	0	24.70	24.70	24.75	24.00	24.75	938,375	22,970,025	24.479	18.45	18.45	18.48	17.92	18.48	1,256,587	18.280	3.56%
2017-03-23	0	23.85	23.85	23.90	23.00	23.90	903,500	21,283,665	23.557	17.81	17.81	17.85	17.18	17.85	1,209,886	17.591	3.70%
2017-03-22	0	23.00	23.00	23.10	22.65	23.30	706,325	16,309,222	23.090	17.18	17.18	17.25	16.91	17.40	945,847	17.243	0.22%
2017-03-21	0	22.95	22.80	22.95	22.70	23.25	473,000	10,811,150	22.857	17.14	17.03	17.14	16.95	17.36	633,399	17.068	1.10%
2017-03-20	0	22.70	22.70	22.80	22.65	23.45	437,500	10,071,587	23.021	16.95	16.95	17.03	16.91	17.51	585,861	17.191	-2.58%
2017-03-17	0	23.30	23.20	23.30	22.65	23.40	801,818	18,592,668	23.188	17.40	17.32	17.40	16.91	17.47	1,073,722	17.316	2.64%
2017-03-16	0	22.70	22.70	22.80	21.90	23.00	684,842	15,547,261	22.702	16.95	16.95	17.03	16.35	17.18	917,079	16.953	3.42%
2017-03-15	0	21.95	21.90	21.95	21.70	22.00	301,759	6,602,603	21.880	16.39	16.35	16.39	16.20	16.43	404,088	16.339	0.46%
2017-03-14	0	21.85	21.80	21.85	21.75	22.15	192,000	4,194,925	21.849	16.32	16.28	16.32	16.24	16.54	257,109	16.316	-0.91%
2017-03-13	0	22.05	22.05	22.15	21.55	22.20	275,982	6,070,970	21.998	16.47	16.47	16.54	16.09	16.58	369,570	16.427	1.61%
2017-03-10	0	21.70	21.70	21.75	21.40	21.80	144,000	3,110,212	21.599	16.20	16.20	16.24	15.98	16.28	192,832	16.129	0.70%
2017-03-09	0	21.55	21.50	21.55	21.30	21.90	327,500	7,048,800	21.523	16.09	16.06	16.09	15.91	16.35	438,558	16.073	-1.15%
2017-03-08	0	21.80	21.80	21.95	21.70	21.90	96,500	2,106,450	21.828	16.28	16.28	16.39	16.20	16.35	129,224	16.301	0.00%
2017-03-07	0	21.80	21.80	21.85	21.35	22.00	176,750	3,853,237	21.800	16.28	16.28	16.32	15.94	16.43	236,688	16.280	1.63%
2017-03-06	0	21.45	21.45	21.60	21.00	21.90	335,500	7,181,930	21.407	16.02	16.02	16.13	15.68	16.35	449,271	15.986	1.66%
2017-03-03	0	21.10	21.00	21.10	21.00	21.65	409,625	8,682,604	21.196	15.76	15.68	15.76	15.68	16.17	548,533	15.829	-2.54%
2017-03-02	0	21.65	21.50	21.65	21.40	21.75	205,750	4,435,800	21.559	16.17	16.06	16.17	15.98	16.24	275,522	16.100	0.23%
2017-03-01	0	21.60	21.55	21.60	21.50	22.15	216,250	4,684,375	21.662	16.13	16.09	16.13	16.06	16.54	289,582	16.176	-2.92%
2017-02-28	0	22.25	22.10	22.25	21.35	22.25	527,000	11,514,470	21.849	16.62	16.50	16.62	15.94	16.62	705,711	16.316	0.91%
2017-02-27	0	22.05	22.05	22.10	21.50	22.10	198,500	4,367,564	22.003	16.47	16.47	16.50	16.06	16.50	265,813	16.431	0.46%
2017-02-24	0	21.95	21.90	21.95	21.75	22.25	229,512	5,041,160	21.965	16.39	16.35	16.39	16.24	16.62	307,342	16.402	-0.45%
2017-02-23	0	22.05	22.05	22.10	21.30	22.15	638,628	13,951,317	21.846	16.47	16.47	16.50	15.91	16.54	855,193	16.314	3.04%
2017-02-22	0	21.40	21.40	21.45	21.25	21.55	153,000	3,277,150	21.419	15.98	15.98	16.02	15.87	16.09	204,884	15.995	0.00%
2017-02-21	0	21.40	21.35	21.40	21.25	22.00	247,067	5,316,395	21.518	15.98	15.94	15.98	15.87	16.43	330,850	16.069	-2.28%
2017-02-20	0	21.90	21.90	21.95	21.55	22.05	139,000	3,039,900	21.870	16.35	16.35	16.39	16.09	16.47	186,136	16.332	0.23%
2017-02-17	0	21.85	21.75	21.90	21.50	21.90	246,000	5,342,769	21.719	16.32	16.24	16.35	16.06	16.35	329,421	16.219	0.23%
2017-02-16	0	21.80	21.75	21.80	21.60	22.15	254,420	5,555,647	21.837	16.28	16.24	16.28	16.13	16.54	340,696	16.307	-0.46%
2017-02-15	0	21.90	21.85	21.90	21.70	22.65	462,755	10,280,113	22.215	16.35	16.32	16.35	16.20	16.91	619,680	16.589	-1.57%
2017-02-14	0	22.25	22.25	22.30	21.75	22.60	513,250	11,468,156	22.344	16.62	16.62	16.65	16.24	16.88	687,298	16.686	0.91%
2017-02-13	0	22.05	22.00	22.05	21.30	22.20	401,962	8,783,761	21.852	16.47	16.43	16.47	15.91	16.58	538,271	16.318	2.80%
2017-02-10	0	21.45	21.45	21.50	21.20	21.85	347,750	7,491,637	21.543	16.02	16.02	16.06	15.83	16.32	465,675	16.088	0.23%
2017-02-09	0	21.40	21.40	21.45	20.80	21.60	513,750	10,983,850	21.380	15.98	15.98	16.02	15.53	16.13	687,968	15.966	2.64%
2017-02-08	0	20.85	20.85	20.90	20.60	21.00	206,426	4,305,864	20.859	15.57	15.57	15.61	15.38	15.68	276,427	15.577	0.72%
2017-02-07	0	20.70	20.70	20.80	20.70	20.90	205,400	4,270,452	20.791	15.46	15.46	15.53	15.46	15.61	275,053	15.526	-0.48%
2017-02-06	0	20.80	20.80	20.85	20.60	20.85	496,250	10,283,937	20.723	15.53	15.53	15.57	15.38	15.57	664,533	15.475	1.22%
2017-02-03	0	20.55	20.55	20.60	20.35	20.65	418,500	8,603,900	20.559	15.35	15.35	15.38	15.20	15.42	560,417	15.353	0.98%
2017-02-02	0	20.35	20.25	20.35	20.05	20.50	265,134	5,372,991	20.265	15.20	15.12	15.20	14.97	15.31	355,044	15.133	0.49%
2017-02-01	0	20.25	20.25	20.30	20.05	20.70	625,625	12,693,218	20.289	15.12	15.12	15.16	14.97	15.46	837,781	15.151	-2.17%
2017-01-27	0	20.70	20.65	20.70	20.55	20.85	154,080	3,183,334	20.660	15.46	15.42	15.46	15.35	15.57	206,330	15.428	-0.24%
2017-01-26	0	20.75	20.75	20.80	20.65	20.90	261,250	5,424,712	20.764	15.50	15.50	15.53	15.42	15.61	349,842	15.506	0.48%
2017-01-25	0	20.65	20.65	20.70	20.50	21.20	406,000	8,421,700	20.743	15.42	15.42	15.46	15.31	15.83	543,679	15.490	0.24%
2017-01-24	0	20.60	20.60	20.65	20.30	20.65	291,500	5,991,562	20.554	15.38	15.38	15.42	15.16	15.42	390,351	15.349	0.98%
2017-01-23	0	20.40	20.30	20.40	20.20	20.45	287,875	5,845,562	20.306	15.23	15.16	15.23	15.08	15.27	385,496	15.164	0.25%
2017-01-20	0	20.35	20.35	20.40	20.25	20.55	366,808	7,485,998	20.408	15.20	15.20	15.23	15.12	15.35	491,196	15.240	-1.45%
2017-01-19	0	20.65	20.55	20.65	20.50	20.80	101,625	2,091,656	20.582	15.42	15.35	15.42	15.31	15.53	136,087	15.370	0.24%
2017-01-18	0	20.60	20.60	20.65	20.25	20.70	407,868	8,384,436	20.557	15.38	15.38	15.42	15.12	15.46	546,180	15.351	0.49%
2017-01-17	0	20.50	20.50	20.65	20.20	20.95	848,163	17,371,175	20.481	15.31	15.31	15.42	15.08	15.64	1,135,783	15.294	-0.73%
2017-01-16	0	20.65	20.65	20.70	20.45	20.95	699,636	14,460,708	20.669	15.42	15.42	15.46	15.27	15.64	936,889	15.435	-0.24%
2017-01-13	0	20.70	20.65	20.70	20.00	20.75	734,768	14,937,571	20.330	15.46	15.42	15.46	14.94	15.50	983,935	15.181	2.48%
2017-01-12	0	20.20	20.20	20.25	19.60	20.25	360,500	7,241,377	20.087	15.08	15.08	15.12	14.64	15.12	482,749	15.000	2.43%
2017-01-11	0	19.72	19.72	19.74	19.70	20.25	656,187	13,006,444	19.821	14.73	14.73	14.74	14.71	15.12	878,706	14.802	-1.89%
2017-01-10	0	20.10	20.10	20.15	20.00	20.45	487,500	9,777,550	20.057	15.01	15.01	15.05	14.94	15.27	652,816	14.977	-0.74%
2017-01-09	0	20.25	20.20	20.25	20.05	20.70	395,750	8,074,160	20.402	15.12	15.08	15.12	14.97	15.46	529,953	15.236	-2.41%
2017-01-06	0	20.75	20.75	20.80	20.70	21.00	227,067	4,720,336	20.788	15.50	15.50	15.53	15.46	15.68	304,068	15.524	-1.19%
2017-01-05	0	21.00	21.00	21.05	20.75	21.20	328,000	6,889,612	21.005	15.68	15.68	15.72	15.50	15.83	439,228	15.686	-0.24%
2017-01-04	0	21.05	21.05	21.10	20.10	21.75	450,750	9,423,712	20.907	15.72	15.72	15.76	15.01	16.24	603,604	15.612	4.73%
2017-01-03	0	20.10	20.05	20.10	20.00	20.55	205,250	4,138,975	20.166	15.01	14.97	15.01	14.94	15.35	274,852	15.059	-1.95%
2016-12-30	0	20.50	20.50	20.55	20.20	20.55	172,594	3,523,615	20.416	15.31	15.31	15.35	15.08	15.35	231,122	15.246	0.49%
2016-12-29	0	20.40	20.40	20.55	20.30	20.70	161,008	3,304,873	20.526	15.23	15.23	15.35	15.16	15.46	215,607	15.328	-0.73%
2016-12-28	0	20.55	20.55	20.60	19.84	20.70	266,039	5,412,299	20.344	15.35	15.35	15.38	14.82	15.46	356,255	15.192	1.48%
2016-12-23	0	20.25	20.25	20.35	20.00	20.95	328,500	6,727,820	20.480	15.12	15.12	15.20	14.94	15.64	439,898	15.294	-2.17%
2016-12-22	0	20.70	20.70	20.75	20.40	21.40	318,246	6,597,949	20.732	15.46	15.46	15.50	15.23	15.98	426,166	15.482	-3.72%
2016-12-21	0	21.50	21.45	21.50	21.35	21.60	266,205	5,717,650	21.478	16.06	16.02	16.06	15.94	16.13	356,478	16.039	0.23%
2016-12-20	0	21.45	21.40	21.45	20.55	21.80	429,501	9,228,668	21.487	16.02	15.98	16.02	15.35	16.28	575,149	16.046	-0.69%
2016-12-19	0	21.60	21.55	21.60	21.40	21.85	215,385	4,657,723	21.625	16.13	16.09	16.13	15.98	16.32	288,424	16.149	-0.87%
2016-12-16	0	21.95	21.70	21.95	21.55	22.00	592,886	12,897,035	21.753	16.27	16.09	16.27	15.98	16.31	799,769	16.126	0.46%
2016-12-15	0	21.85	21.85	21.95	21.50	22.00	358,015	7,784,438	21.743	16.20	16.20	16.27	15.94	16.31	482,942	16.119	0.23%
2016-12-14	0	21.80	21.75	21.80	21.65	22.00	294,995	6,437,475	21.822	16.16	16.12	16.16	16.05	16.31	397,931	16.177	-0.46%
2016-12-13	0	21.90	21.80	21.90	21.75	22.10	248,340	5,426,546	21.851	16.23	16.16	16.23	16.12	16.38	334,996	16.199	0.00%
2016-12-12	0	21.90	21.85	21.90	21.10	22.00	564,000	12,283,125	21.779	16.23	16.20	16.23	15.64	16.31	760,804	16.145	-0.90%
2016-12-09	0	22.10	22.05	22.10	21.90	22.30	1,064,625	23,422,518	22.001	16.38	16.35	16.38	16.23	16.53	1,436,118	16.310	0.45%
2016-12-08	0	22.00	21.95	22.00	21.90	22.30	189,560	4,182,170	22.063	16.31	16.27	16.31	16.23	16.53	255,706	16.355	-0.45%
2016-12-07	0	22.10	22.05	22.10	21.85	22.30	282,496	6,243,245	22.100	16.38	16.35	16.38	16.20	16.53	381,071	16.383	0.00%
2016-12-06	0	22.10	22.05	22.10	21.95	22.30	470,530	10,379,610	22.059	16.38	16.35	16.38	16.27	16.53	634,718	16.353	0.68%
2016-12-05	0	21.95	21.75	21.95	21.75	22.10	218,250	4,786,737	21.932	16.27	16.12	16.27	16.12	16.38	294,407	16.259	0.92%
2016-12-02	0	21.75	21.75	21.90	21.75	22.25	319,500	6,991,862	21.884	16.12	16.12	16.23	16.12	16.49	430,987	16.223	-1.58%
2016-12-01	0	22.10	22.00	22.10	21.85	22.50	178,375	3,951,375	22.152	16.38	16.31	16.38	16.20	16.68	240,618	16.422	-1.56%
2016-11-30	0	22.45	22.40	22.45	22.25	22.55	328,300	7,358,805	22.415	16.64	16.61	16.64	16.49	16.72	442,858	16.617	0.45%
2016-11-29	0	22.35	22.35	22.40	22.00	22.50	1,049,250	23,389,462	22.292	16.57	16.57	16.61	16.31	16.68	1,415,378	16.525	1.36%
2016-11-28	0	22.05	21.95	22.05	21.80	22.35	749,500	16,462,887	21.965	16.35	16.27	16.35	16.16	16.57	1,011,033	16.283	-0.90%
2016-11-25	0	22.25	22.20	22.25	21.90	22.35	627,000	13,909,900	22.185	16.49	16.46	16.49	16.23	16.57	845,787	16.446	0.23%
2016-11-24	0	22.20	22.20	22.25	21.80	22.40	179,274	3,979,679	22.199	16.46	16.46	16.49	16.16	16.61	241,830	16.456	0.00%
2016-11-23	0	22.20	22.15	22.20	22.00	22.70	900,084	20,132,894	22.368	16.46	16.42	16.46	16.31	16.83	1,214,162	16.582	2.07%
2016-11-22	0	21.75	21.75	21.80	21.75	22.25	863,125	18,872,442	21.865	16.12	16.12	16.16	16.12	16.49	1,164,306	16.209	-1.36%
2016-11-21	0	22.05	22.05	22.10	21.50	22.10	787,574	17,222,828	21.868	16.35	16.35	16.38	15.94	16.38	1,062,392	16.211	0.46%
2016-11-18	0	21.95	21.90	21.95	21.75	22.10	948,474	20,738,836	21.865	16.27	16.23	16.27	16.12	16.38	1,279,437	16.209	0.92%
2016-11-17	0	21.75	21.70	21.75	21.15	21.85	1,376,750	29,671,322	21.552	16.12	16.09	16.12	15.68	16.20	1,857,157	15.977	1.87%
2016-11-16	0	21.35	21.20	21.35	20.30	21.40	2,149,125	45,181,218	21.023	15.83	15.72	15.83	15.05	15.86	2,899,046	15.585	5.96%
2016-11-15	0	20.15	20.15	20.20	19.80	20.70	2,712,222	54,995,783	20.277	14.94	14.94	14.97	14.68	15.35	3,658,632	15.032	1.77%
2016-11-14	0	19.80	19.74	19.80	19.60	19.84	1,940,500	38,209,232	19.690	14.68	14.63	14.68	14.53	14.71	2,617,623	14.597	2.06%
2016-11-11	0	19.40	19.40	19.42	19.02	19.62	1,741,615	33,653,458	19.323	14.38	14.38	14.40	14.10	14.54	2,349,339	14.325	1.46%
2016-11-10	0	19.12	19.12	19.14	18.70	19.40	1,265,125	24,213,537	19.139	14.17	14.17	14.19	13.86	14.38	1,706,581	14.188	6.10%
2016-11-09	0	18.02	18.02	18.04	17.68	18.56	846,000	15,166,740	17.928	13.36	13.36	13.37	13.11	13.76	1,141,205	13.290	-2.59%
2016-11-08	0	18.50	18.44	18.50	18.38	18.70	358,000	6,622,420	18.498	13.71	13.67	13.71	13.63	13.86	482,921	13.713	0.65%
2016-11-07	0	18.38	18.38	18.40	18.16	18.84	457,652	8,477,491	18.524	13.63	13.63	13.64	13.46	13.97	617,346	13.732	0.77%
2016-11-04	0	18.24	18.22	18.24	18.10	18.42	232,000	4,226,080	18.216	13.52	13.51	13.52	13.42	13.66	312,955	13.504	-0.33%
2016-11-03	0	18.30	18.28	18.30	18.28	18.40	105,000	1,923,566	18.320	13.57	13.55	13.57	13.55	13.64	141,639	13.581	-0.33%
2016-11-02	0	18.36	18.34	18.36	18.22	18.92	333,552	6,159,977	18.468	13.61	13.60	13.61	13.51	14.03	449,943	13.691	-1.50%
2016-11-01	0	18.64	18.64	18.66	18.56	19.08	275,198	5,142,487	18.686	13.82	13.82	13.83	13.76	14.14	371,226	13.853	-0.64%
2016-10-31	0	18.76	18.76	18.78	18.60	19.12	381,500	7,163,750	18.778	13.91	13.91	13.92	13.79	14.17	514,622	13.920	-1.78%
2016-10-28	0	19.10	19.08	19.10	19.02	19.36	231,500	4,427,205	19.124	14.16	14.14	14.16	14.10	14.35	312,280	14.177	-1.34%
2016-10-27	0	19.36	19.34	19.36	19.22	19.74	238,000	4,600,950	19.332	14.35	14.34	14.35	14.25	14.63	321,048	14.331	-1.53%
2016-10-26	0	19.66	19.64	19.66	19.60	19.90	521,542	10,280,696	19.712	14.57	14.56	14.57	14.53	14.75	703,530	14.613	-1.21%
2016-10-25	0	19.90	19.88	19.90	19.10	19.92	264,750	5,256,860	19.856	14.75	14.74	14.75	14.16	14.77	357,133	14.720	-0.10%
2016-10-24	0	19.92	19.92	19.96	19.86	20.00	139,750	2,787,330	19.945	14.77	14.77	14.80	14.72	14.83	188,515	14.786	-0.20%
2016-10-20	0	19.96	19.94	19.98	19.82	20.05	147,000	2,930,300	19.934	14.80	14.78	14.81	14.69	14.86	198,295	14.778	-0.20%
2016-10-19	0	20.00	19.94	20.00	19.82	20.20	113,976	2,278,603	19.992	14.83	14.78	14.83	14.69	14.97	153,747	14.820	0.00%
2016-10-18	0	20.00	20.00	20.05	19.88	20.10	404,750	8,079,813	19.962	14.83	14.83	14.86	14.74	14.90	545,985	14.799	0.20%
2016-10-17	0	19.96	19.96	19.98	19.74	20.20	2,351,375	47,050,600	20.010	14.80	14.80	14.81	14.63	14.97	3,171,870	14.834	-0.70%
2016-10-14	0	20.10	20.00	20.10	19.80	20.20	271,644	5,424,521	19.969	14.90	14.83	14.90	14.68	14.97	366,432	14.804	1.11%
2016-10-13	0	19.88	19.88	19.90	19.66	19.94	306,713	6,071,361	19.795	14.74	14.74	14.75	14.57	14.78	413,738	14.674	0.91%
2016-10-12	0	19.70	19.66	19.70	19.56	19.82	445,248	8,758,153	19.670	14.60	14.57	14.60	14.50	14.69	600,614	14.582	-0.10%
2016-10-11	0	19.72	19.70	19.72	19.56	20.20	385,500	7,617,625	19.760	14.62	14.60	14.62	14.50	14.97	520,017	14.649	-1.30%
2016-10-07	0	19.98	19.96	19.98	19.96	20.05	239,000	4,774,775	19.978	14.81	14.80	14.81	14.80	14.86	322,397	14.810	0.10%
2016-10-06	0	19.96	19.94	19.96	19.88	20.30	336,151	6,714,889	19.976	14.80	14.78	14.80	14.74	15.05	453,448	14.808	-1.67%
2016-10-05	0	20.30	20.25	20.30	19.90	20.50	704,500	14,259,510	20.241	15.05	15.01	15.05	14.75	15.20	950,330	15.005	2.11%
2016-10-04	0	19.88	19.88	19.90	19.64	19.92	177,543	3,510,858	19.775	14.74	14.74	14.75	14.56	14.77	239,495	14.659	0.30%
2016-10-03	0	19.82	19.82	19.84	19.62	19.98	167,574	3,324,776	19.841	14.69	14.69	14.71	14.54	14.81	226,048	14.708	0.20%
2016-09-30	0	19.78	19.76	19.78	19.62	19.96	298,500	5,910,070	19.799	14.66	14.65	14.66	14.54	14.80	402,659	14.678	-0.60%
2016-09-29	0	19.90	19.88	19.90	19.88	20.00	210,250	4,189,085	19.924	14.75	14.74	14.75	14.74	14.83	283,615	14.770	-0.50%
2016-09-28	0	20.00	19.98	20.00	19.90	20.00	256,500	5,116,425	19.947	14.83	14.81	14.83	14.75	14.83	346,004	14.787	0.00%
2016-09-27	0	20.00	19.94	20.00	19.80	20.20	612,750	12,259,345	20.007	14.83	14.78	14.83	14.68	14.97	826,565	14.832	-0.50%
2016-09-26	0	20.10	20.05	20.10	19.94	20.45	123,166	2,476,713	20.109	14.90	14.86	14.90	14.78	15.16	166,144	14.907	-1.71%
2016-09-23	0	20.45	20.40	20.45	19.90	20.75	414,625	8,403,933	20.269	15.16	15.12	15.16	14.75	15.38	559,305	15.026	-0.49%
2016-09-22	0	20.55	20.55	20.70	20.50	21.15	570,500	11,867,950	20.803	15.23	15.23	15.35	15.20	15.68	769,572	15.421	-1.67%
2016-09-21	0	20.90	20.90	21.00	20.75	21.15	493,000	10,338,875	20.971	15.49	15.49	15.57	15.38	15.68	665,029	15.547	-0.95%
2016-09-20	0	21.10	21.05	21.10	20.80	21.30	310,269	6,535,034	21.062	15.64	15.60	15.64	15.42	15.79	418,535	15.614	0.24%
2016-09-19	0	21.05	21.00	21.05	20.80	21.25	393,636	8,271,812	21.014	15.60	15.57	15.60	15.42	15.75	530,992	15.578	0.48%
2016-09-15	0	20.95	20.95	21.10	20.80	21.45	769,678	16,163,174	21.000	15.53	15.53	15.64	15.42	15.90	1,038,251	15.568	-2.10%
2016-09-14	0	21.40	21.25	21.45	20.80	21.45	286,500	6,038,125	21.075	15.86	15.75	15.90	15.42	15.90	386,472	15.624	1.66%
2016-09-13	0	21.05	20.85	21.05	20.85	21.50	399,073	8,407,724	21.068	15.60	15.46	15.60	15.46	15.94	538,327	15.618	-0.24%
2016-09-12	0	21.10	21.00	21.05	20.90	21.35	352,383	7,410,337	21.029	15.64	15.57	15.60	15.49	15.83	475,344	15.589	-4.09%
2016-09-09	0	22.00	21.95	22.00	21.90	22.50	388,700	8,582,912	22.081	16.31	16.27	16.31	16.23	16.68	524,334	16.369	0.23%
2016-09-08	0	21.95	21.95	22.00	21.75	22.00	146,880	3,214,198	21.883	16.27	16.27	16.31	16.12	16.31	198,133	16.222	0.46%
2016-09-07	0	21.85	21.80	21.85	21.75	22.50	353,500	7,753,250	21.933	16.20	16.16	16.20	16.12	16.68	476,851	16.259	-2.02%
2016-09-06	0	22.30	22.25	22.30	21.20	22.30	453,500	9,952,587	21.946	16.53	16.49	16.53	15.72	16.53	611,745	16.269	4.21%
2016-09-05	0	21.40	21.40	21.55	21.25	21.55	286,752	6,137,955	21.405	15.86	15.86	15.98	15.75	15.98	386,812	15.868	0.47%
2016-09-02	0	21.30	21.20	21.30	21.10	21.50	217,045	4,612,737	21.252	15.79	15.72	15.79	15.64	15.94	292,781	15.755	0.47%
2016-09-01	0	21.20	21.10	21.20	20.75	21.20	270,883	5,687,153	20.995	15.72	15.64	15.72	15.38	15.72	365,406	15.564	2.17%
2016-08-31	0	20.75	20.75	20.85	20.65	20.95	424,105	8,815,589	20.786	15.38	15.38	15.46	15.31	15.53	572,093	15.409	-1.43%
2016-08-30	0	21.05	20.95	21.05	20.70	21.05	351,473	7,358,660	20.937	15.60	15.53	15.60	15.35	15.60	474,117	15.521	1.20%
2016-08-29	0	20.80	20.80	20.85	20.60	21.00	560,500	11,711,275	20.894	15.42	15.42	15.46	15.27	15.57	756,082	15.489	-0.48%
2016-08-26	0	20.90	20.80	20.90	20.60	21.00	639,169	13,295,798	20.802	15.49	15.42	15.49	15.27	15.57	862,202	15.421	0.48%
2016-08-25	0	20.80	20.80	20.90	20.80	21.10	397,250	8,294,775	20.880	15.42	15.42	15.49	15.42	15.64	535,867	15.479	-0.24%
2016-08-24	0	20.85	20.80	20.85	20.70	21.25	530,500	11,081,450	20.889	15.46	15.42	15.46	15.35	15.75	715,614	15.485	0.00%
2016-08-23	0	20.85	20.80	20.85	20.50	21.00	730,000	15,128,000	20.723	15.46	15.42	15.46	15.20	15.57	984,728	15.363	0.00%
2016-08-22	0	20.85	20.80	20.85	20.10	21.30	1,024,591	21,389,260	20.876	15.46	15.42	15.46	14.90	15.79	1,382,115	15.476	3.73%
2016-08-19	0	20.10	20.10	20.30	19.38	20.70	2,431,942	48,154,228	19.801	14.90	14.90	15.05	14.37	15.35	3,280,550	14.679	4.25%
2016-08-18	0	19.28	19.22	19.28	18.80	19.34	643,000	12,279,177	19.097	14.29	14.25	14.29	13.94	14.34	867,370	14.157	2.23%
2016-08-17	0	18.86	18.80	18.86	18.76	18.88	234,944	4,423,340	18.827	13.98	13.94	13.98	13.91	14.00	316,926	13.957	0.53%
2016-08-16	0	18.76	18.74	18.76	18.60	19.02	393,400	7,362,842	18.716	13.91	13.89	13.91	13.79	14.10	530,674	13.875	-1.47%
2016-08-15	0	19.04	18.92	19.04	18.82	19.08	298,538	5,662,802	18.968	14.11	14.03	14.11	13.95	14.14	402,711	14.062	0.63%
2016-08-12	0	18.92	18.90	18.94	18.44	19.08	819,206	15,377,468	18.771	14.03	14.01	14.04	13.67	14.14	1,105,062	13.915	2.83%
2016-08-11	0	18.40	18.38	18.40	18.30	18.54	756,180	13,929,424	18.421	13.64	13.63	13.64	13.57	13.74	1,020,043	13.656	-0.54%
2016-08-10	0	18.50	18.48	18.50	18.36	19.26	805,034	15,060,155	18.707	13.71	13.70	13.71	13.61	14.28	1,085,945	13.868	-3.14%
2016-08-09	0	19.10	19.06	19.08	19.04	19.22	191,500	3,662,925	19.128	14.16	14.13	14.14	14.11	14.25	258,323	14.180	0.21%
2016-08-08	0	19.06	19.06	19.08	18.92	19.28	254,375	4,858,157	19.098	14.13	14.13	14.14	14.03	14.29	343,137	14.158	1.17%
2016-08-05	0	18.84	18.84	18.96	18.84	19.40	464,375	8,827,042	19.008	13.97	13.97	14.06	13.97	14.38	626,415	14.091	-1.88%
2016-08-04	0	19.20	19.16	19.20	19.06	19.48	428,000	8,230,325	19.230	14.23	14.20	14.23	14.13	14.44	577,347	14.255	-0.10%
2016-08-03	0	19.22	19.08	19.22	19.02	19.44	398,177	7,620,113	19.138	14.25	14.14	14.25	14.10	14.41	537,118	14.187	0.00%
2016-08-01	0	19.22	19.20	19.30	19.20	19.82	349,750	6,795,570	19.430	14.25	14.23	14.31	14.23	14.69	471,793	14.404	-1.44%
2016-07-29	0	19.50	19.34	19.50	19.30	20.00	529,500	10,367,160	19.579	14.46	14.34	14.46	14.31	14.83	714,265	14.514	-1.52%
2016-07-28	0	19.80	19.80	19.88	19.18	20.10	868,250	17,146,165	19.748	14.68	14.68	14.74	14.22	14.90	1,171,219	14.640	3.56%
2016-07-27	0	19.46	19.34	19.46	19.24	19.48	1,560,439	30,122,571	19.304	14.17	14.09	14.17	14.01	14.19	2,142,374	14.060	1.46%
2016-07-26	0	19.18	19.12	19.18	18.70	19.46	1,350,079	25,813,533	19.120	13.97	13.93	13.97	13.62	14.17	1,853,564	13.926	0.84%
2016-07-25	0	19.02	18.92	19.02	18.70	19.14	744,473	14,087,014	18.922	13.85	13.78	13.85	13.62	13.94	1,022,109	13.782	0.21%
2016-07-22	0	18.98	18.94	18.96	18.92	19.16	719,467	13,672,788	19.004	13.82	13.80	13.81	13.78	13.96	987,778	13.842	-0.73%
2016-07-21	0	19.12	19.10	19.14	19.10	19.48	697,800	13,419,115	19.231	13.93	13.91	13.94	13.91	14.19	958,031	14.007	-0.42%
2016-07-20	0	19.20	19.18	19.20	19.10	19.28	520,443	9,987,829	19.191	13.98	13.97	13.98	13.91	14.04	714,532	13.978	0.52%
2016-07-19	0	19.10	19.08	19.10	19.00	19.48	1,939,150	37,232,185	19.200	13.91	13.90	13.91	13.84	14.19	2,662,317	13.985	-0.83%
2016-07-18	0	19.26	19.24	19.26	19.08	19.58	3,120,206	59,771,763	19.156	14.03	14.01	14.03	13.90	14.26	4,283,825	13.953	0.84%
2016-07-15	0	19.10	19.10	19.18	18.44	19.24	2,410,505	45,693,617	18.956	13.91	13.91	13.97	13.43	14.01	3,309,455	13.807	3.92%
2016-07-14	0	18.38	18.34	18.36	17.40	18.54	2,425,692	44,008,120	18.143	13.39	13.36	13.37	12.67	13.50	3,330,306	13.214	7.36%
2016-07-13	0	17.12	17.08	17.14	17.08	17.60	642,212	11,047,072	17.202	12.47	12.44	12.48	12.44	12.82	881,712	12.529	-0.23%
2016-07-12	0	17.16	17.14	17.16	17.00	17.26	725,375	12,386,858	17.076	12.50	12.48	12.50	12.38	12.57	995,889	12.438	0.94%
2016-07-11	0	17.00	17.00	17.04	17.00	17.38	492,000	8,420,492	17.115	12.38	12.38	12.41	12.38	12.66	675,482	12.466	-0.47%
2016-07-08	0	17.08	17.08	17.10	17.04	17.22	199,250	3,406,220	17.095	12.44	12.44	12.46	12.41	12.54	273,556	12.452	-0.58%
2016-07-07	0	17.18	17.08	17.26	16.60	17.28	1,467,000	24,807,051	16.910	12.51	12.44	12.57	12.09	12.59	2,014,089	12.317	2.87%
2016-07-06	0	16.70	16.64	16.72	16.54	17.04	971,500	16,368,749	16.849	12.16	12.12	12.18	12.05	12.41	1,333,802	12.272	-3.13%
2016-07-05	0	17.24	17.20	17.24	17.12	17.42	734,050	12,758,201	17.381	12.56	12.53	12.56	12.47	12.69	1,007,799	12.659	-1.15%
2016-07-04	0	17.44	17.40	17.46	17.38	17.52	897,500	15,646,756	17.434	12.70	12.67	12.72	12.66	12.76	1,232,205	12.698	0.81%
2016-06-30	0	17.30	17.28	17.30	17.18	17.92	1,512,247	26,223,302	17.341	12.60	12.59	12.60	12.51	13.05	2,076,209	12.630	-3.14%
2016-06-29	0	17.86	17.82	17.88	17.82	18.12	407,600	7,278,620	17.857	13.01	12.98	13.02	12.98	13.20	559,606	13.007	-0.33%
2016-06-28	0	17.92	17.82	17.94	17.80	17.98	644,418	11,556,326	17.933	13.05	12.98	13.07	12.96	13.10	884,741	13.062	-0.67%
2016-06-27	0	18.04	18.00	18.04	17.80	18.14	217,113	3,910,178	18.010	13.14	13.11	13.14	12.96	13.21	298,081	13.118	-0.99%
2016-06-24	0	18.22	18.24	18.42	18.00	18.70	721,465	13,167,469	18.251	13.27	13.29	13.42	13.11	13.62	990,521	13.293	-0.33%
2016-06-23	0	18.28	18.26	18.28	17.66	18.40	573,875	10,337,849	18.014	13.31	13.30	13.31	12.86	13.40	787,890	13.121	3.04%
2016-06-22	0	17.74	17.74	17.76	17.50	17.78	747,425	13,199,187	17.660	12.92	12.92	12.94	12.75	12.95	1,026,162	12.863	0.80%
2016-06-21	0	17.60	17.54	17.56	17.30	17.70	559,259	9,829,760	17.576	12.82	12.78	12.79	12.60	12.89	767,824	12.802	0.00%
2016-06-20	0	17.60	17.56	17.60	16.86	17.64	635,255	11,008,529	17.329	12.82	12.79	12.82	12.28	12.85	872,161	12.622	5.64%
2016-06-17	0	16.66	16.42	16.66	16.20	17.68	1,179,471	20,065,553	17.012	12.13	11.96	12.13	11.80	12.88	1,619,331	12.391	-4.36%
2016-06-16	0	17.42	17.40	17.46	17.40	18.16	640,174	11,266,123	17.599	12.69	12.67	12.72	12.67	13.23	878,914	12.818	-3.44%
2016-06-15	0	18.04	18.00	18.02	17.94	18.14	151,437	2,729,512	18.024	13.14	13.11	13.13	13.07	13.21	207,912	13.128	0.67%
2016-06-14	0	17.92	17.90	18.00	17.86	18.06	338,018	6,085,290	18.003	13.05	13.04	13.11	13.01	13.15	464,075	13.113	-0.99%
2016-06-13	0	18.10	18.10	18.20	18.10	18.60	594,000	10,870,533	18.301	13.18	13.18	13.26	13.18	13.55	815,521	13.330	-3.62%
2016-06-10	0	18.78	18.70	18.78	18.36	18.84	526,902	9,845,364	18.685	13.68	13.62	13.68	13.37	13.72	723,400	13.610	0.43%
2016-06-08	0	18.70	18.58	18.68	18.56	18.80	190,375	3,557,010	18.684	13.62	13.53	13.61	13.52	13.69	261,372	13.609	0.00%
2016-06-07	0	18.70	18.66	18.70	18.62	18.80	405,500	7,582,015	18.698	13.62	13.59	13.62	13.56	13.69	556,723	13.619	0.65%
2016-06-06	0	18.58	18.54	18.58	18.52	19.00	411,125	7,678,950	18.678	13.53	13.50	13.53	13.49	13.84	564,446	13.604	-2.31%
2016-06-03	0	19.02	18.94	19.02	18.88	19.30	524,185	9,977,986	19.035	13.85	13.80	13.85	13.75	14.06	719,669	13.865	0.42%
2016-06-02	0	18.94	18.88	18.98	18.82	19.00	754,421	14,259,017	18.901	13.80	13.75	13.82	13.71	13.84	1,035,767	13.767	1.07%
2016-06-01	0	18.74	18.74	18.76	18.72	19.04	258,550	4,858,967	18.793	13.65	13.65	13.66	13.64	13.87	354,971	13.688	-1.16%
2016-05-31	0	18.96	18.94	18.96	18.86	19.04	400,752	7,598,613	18.961	13.81	13.80	13.81	13.74	13.87	550,204	13.811	-0.21%
2016-05-30	0	19.00	18.98	19.00	18.92	19.26	769,000	14,832,650	19.288	13.84	13.82	13.84	13.78	14.03	1,055,783	14.049	-1.35%
2016-05-27	0	19.26	19.24	19.26	19.24	19.74	221,750	4,295,585	19.371	14.03	14.01	14.03	14.01	14.38	304,447	14.109	-1.73%
2016-05-26	0	19.60	19.56	19.60	19.50	19.88	653,398	12,805,780	19.599	14.28	14.25	14.28	14.20	14.48	897,070	14.275	-0.20%
2016-05-25	0	19.64	19.60	19.64	19.18	19.80	302,766	5,897,968	19.480	14.31	14.28	14.31	13.97	14.42	415,677	14.189	1.13%
2016-05-24	0	19.42	19.40	19.48	18.74	19.84	765,403	14,868,940	19.426	14.14	14.13	14.19	13.65	14.45	1,050,845	14.150	-2.51%
2016-05-23	0	19.92	19.82	19.96	19.82	20.45	457,000	9,219,237	20.173	14.51	14.44	14.54	14.44	14.90	627,429	14.694	-2.35%
2016-05-20	0	20.40	20.40	20.45	20.35	20.60	893,692	18,251,650	20.423	14.86	14.86	14.90	14.82	15.00	1,226,977	14.875	-0.49%
2016-05-19	0	20.50	20.50	20.55	19.92	20.70	741,574	15,111,434	20.378	14.93	14.93	14.97	14.51	15.08	1,018,129	14.842	-0.24%
2016-05-18	0	20.55	20.40	20.60	20.35	21.75	965,726	19,916,917	20.624	14.97	14.86	15.00	14.82	15.84	1,325,874	15.022	-5.73%
2016-05-17	0	21.80	21.70	21.75	21.60	22.00	245,000	5,344,355	21.814	15.88	15.81	15.84	15.73	16.02	336,368	15.888	-1.36%
2016-05-16	0	22.10	21.85	22.50	20.80	22.50	204,000	4,453,712	21.832	16.10	15.91	16.39	15.15	16.39	280,078	15.902	3.27%
2016-05-13	0	21.40	21.25	21.40	21.25	21.50	74,825	1,596,182	21.332	15.59	15.48	15.59	15.48	15.66	102,729	15.538	-1.15%
2016-05-12	0	21.65	21.55	21.70	21.50	21.90	199,560	4,318,089	21.638	15.77	15.70	15.81	15.66	15.95	273,982	15.760	-0.92%
2016-05-11	0	21.85	21.60	21.85	20.90	21.90	355,984	7,629,214	21.431	15.91	15.73	15.91	15.22	15.95	488,741	15.610	4.05%
2016-05-10	0	21.00	20.95	21.00	20.80	21.50	625,600	13,209,180	21.114	15.30	15.26	15.30	15.15	15.66	858,905	15.379	-2.10%
2016-05-09	0	21.45	21.40	21.45	21.35	22.10	207,287	4,499,585	21.707	15.62	15.59	15.62	15.55	16.10	284,591	15.811	-2.94%
2016-05-06	0	22.10	22.05	22.10	21.95	22.20	172,331	3,807,942	22.097	16.10	16.06	16.10	15.99	16.17	236,598	16.095	-0.23%
2016-05-05	0	22.15	22.05	22.15	21.90	22.30	97,500	2,155,962	22.112	16.13	16.06	16.13	15.95	16.24	133,861	16.106	0.00%
2016-05-04	0	22.15	22.05	22.15	21.80	22.70	554,000	12,389,607	22.364	16.13	16.06	16.13	15.88	16.53	760,603	16.289	-2.42%
2016-05-03	0	22.70	22.60	22.75	22.60	22.90	212,600	4,838,035	22.757	16.53	16.46	16.57	16.46	16.68	291,885	16.575	-1.09%
2016-04-29	0	22.95	22.85	22.90	22.75	23.05	552,000	12,622,259	22.866	16.72	16.64	16.68	16.57	16.79	757,857	16.655	0.22%
2016-04-28	0	22.90	22.85	22.90	22.85	23.10	646,970	14,808,752	22.889	16.68	16.64	16.68	16.64	16.83	888,245	16.672	0.00%
2016-04-27	0	22.90	22.85	22.90	22.60	23.05	342,750	7,842,612	22.881	16.68	16.64	16.68	16.46	16.79	470,572	16.666	-0.22%
2016-04-26	0	22.95	22.90	22.95	22.70	22.95	791,880	18,054,289	22.799	16.72	16.68	16.72	16.53	16.72	1,087,196	16.606	0.88%
2016-04-25	0	22.75	22.75	22.85	22.35	22.85	502,750	11,402,257	22.680	16.57	16.57	16.64	16.28	16.64	690,241	16.519	-0.22%
2016-04-22	0	22.80	22.70	22.90	22.50	22.85	612,100	13,858,217	22.640	16.61	16.53	16.68	16.39	16.64	840,371	16.491	0.22%
2016-04-21	0	22.75	22.70	22.75	22.65	22.90	382,359	8,722,767	22.813	16.57	16.53	16.57	16.50	16.68	524,952	16.616	0.66%
2016-04-20	0	22.60	22.55	22.60	22.50	23.50	440,284	10,015,466	22.748	16.46	16.42	16.46	16.39	17.12	604,479	16.569	-3.83%
2016-04-19	0	23.50	23.40	23.55	23.15	23.65	215,875	5,062,450	23.451	17.12	17.04	17.15	16.86	17.23	296,381	17.081	0.00%
2016-04-18	0	23.50	23.45	23.50	22.85	23.80	170,000	3,965,950	23.329	17.12	17.08	17.12	16.64	17.34	233,398	16.992	-1.88%
2016-04-15	0	23.95	23.90	23.95	23.90	24.60	177,577	4,286,996	24.142	17.44	17.41	17.44	17.41	17.92	243,801	17.584	-2.84%
2016-04-14	0	24.65	24.55	24.65	24.55	25.00	331,819	8,178,354	24.647	17.95	17.88	17.95	17.88	18.21	455,564	17.952	0.61%
2016-04-13	0	24.50	24.45	24.50	24.45	25.30	216,688	5,336,674	24.628	17.85	17.81	17.85	17.81	18.43	297,497	17.939	-1.80%
2016-04-12	0	24.95	24.85	25.00	24.35	25.00	205,750	5,090,425	24.741	18.17	18.10	18.21	17.74	18.21	282,480	18.020	2.67%
2016-04-11	0	24.30	24.20	24.30	23.80	24.30	262,250	6,337,250	24.165	17.70	17.63	17.70	17.34	17.70	360,051	17.601	1.25%
2016-04-08	0	24.00	23.90	24.00	23.40	24.00	438,000	10,309,563	23.538	17.48	17.41	17.48	17.04	17.48	601,343	17.144	1.48%
2016-04-07	0	23.65	23.45	23.70	22.55	23.70	255,367	5,997,978	23.488	17.23	17.08	17.26	16.42	17.26	350,601	17.108	2.38%
2016-04-06	0	23.10	23.05	23.10	22.80	23.35	251,250	5,795,137	23.065	16.83	16.79	16.83	16.61	17.01	344,949	16.800	0.00%
2016-04-05	0	23.10	22.95	23.10	22.95	23.20	411,250	9,505,275	23.113	16.83	16.72	16.83	16.72	16.90	564,618	16.835	-1.07%
2016-04-01	0	23.35	23.25	23.40	23.20	23.85	250,127	5,836,621	23.335	17.01	16.93	17.04	16.90	17.37	343,407	16.996	-2.51%
2016-03-31	0	23.95	23.80	23.95	23.55	24.05	589,208	14,086,400	23.907	17.44	17.34	17.44	17.15	17.52	808,941	17.413	0.84%
2016-03-30	0	23.75	23.70	23.85	23.50	23.90	270,980	6,424,974	23.710	17.30	17.26	17.37	17.12	17.41	372,037	17.270	1.28%
2016-03-29	0	23.45	23.35	23.45	23.05	24.00	339,752	7,975,949	23.476	17.08	17.01	17.08	16.79	17.48	466,456	17.099	-2.49%
2016-03-24	0	24.05	23.95	24.05	23.30	24.35	310,612	7,387,431	23.783	17.52	17.44	17.52	16.97	17.74	426,449	17.323	-1.64%
2016-03-23	0	24.45	24.35	24.45	24.30	24.70	91,000	2,229,342	24.498	17.81	17.74	17.81	17.70	17.99	124,937	17.844	0.62%
2016-03-22	0	24.30	24.20	24.30	24.20	24.50	207,250	5,044,950	24.342	17.70	17.63	17.70	17.63	17.85	284,540	17.730	-0.21%
2016-03-21	0	24.35	24.25	24.40	24.05	24.70	345,500	8,423,346	24.380	17.74	17.66	17.77	17.52	17.99	474,347	17.758	-0.20%
2016-03-18	0	24.40	24.35	24.50	24.30	24.60	200,327	4,897,496	24.448	17.77	17.74	17.85	17.70	17.92	275,035	17.807	-0.41%
2016-03-17	0	24.50	24.40	24.50	24.10	24.60	207,000	5,052,175	24.407	17.85	17.77	17.85	17.55	17.92	284,197	17.777	0.41%
2016-03-16	0	24.40	24.30	24.40	24.10	24.50	78,500	1,911,259	24.347	17.77	17.70	17.77	17.55	17.85	107,775	17.734	-0.41%
2016-03-15	0	24.50	24.40	24.45	24.20	24.65	153,415	3,753,039	24.463	17.85	17.77	17.81	17.63	17.95	210,628	17.818	0.82%
2016-03-14	0	24.30	24.15	24.30	23.90	24.50	137,500	3,326,050	24.189	17.70	17.59	17.70	17.41	17.85	188,778	17.619	0.83%
2016-03-11	0	24.10	24.05	24.20	23.50	24.20	206,161	4,943,674	23.980	17.55	17.52	17.63	17.12	17.63	283,045	17.466	2.99%
2016-03-10	0	23.40	23.35	23.40	23.10	23.40	320,000	7,457,250	23.304	17.04	17.01	17.04	16.83	17.04	439,338	16.974	0.86%
2016-03-09	0	23.20	23.10	23.20	22.90	23.30	312,750	7,267,969	23.239	16.90	16.83	16.90	16.68	16.97	429,384	16.927	-0.64%
2016-03-08	0	23.35	23.30	23.40	23.00	23.40	101,250	2,359,416	23.303	17.01	16.97	17.04	16.75	17.04	139,009	16.973	-0.21%
2016-03-07	0	23.40	23.30	23.40	23.15	24.30	613,664	14,366,591	23.411	17.04	16.97	17.04	16.86	17.70	842,518	17.052	0.00%
2016-03-04	0	23.40	23.30	23.40	23.20	23.50	924,030	21,579,118	23.353	17.04	16.97	17.04	16.90	17.12	1,268,629	17.010	0.00%
2016-03-03	0	23.40	23.25	23.45	22.80	23.45	583,104	13,521,234	23.188	17.04	16.93	17.08	16.61	17.08	800,561	16.890	1.52%
2016-03-02	0	23.05	22.90	23.10	22.90	23.20	849,625	19,531,231	22.988	16.79	16.68	16.83	16.68	16.90	1,166,476	16.744	0.88%
2016-03-01	0	22.85	22.75	22.95	22.45	23.05	902,500	20,663,115	22.895	16.64	16.57	16.72	16.35	16.79	1,239,069	16.676	-1.51%
2016-02-29	0	23.20	23.00	23.25	23.00	23.55	383,000	8,896,780	23.229	16.90	16.75	16.93	16.75	17.15	525,832	16.919	0.22%
2016-02-26	0	23.15	23.05	23.20	23.05	23.55	472,000	11,045,665	23.402	16.86	16.79	16.90	16.79	17.15	648,023	17.045	-1.70%
2016-02-25	0	23.55	23.45	23.55	23.35	24.25	293,500	6,959,824	23.713	17.15	17.08	17.15	17.01	17.66	402,955	17.272	-0.42%
2016-02-24	0	23.65	23.60	23.75	23.60	23.85	374,420	8,877,820	23.711	17.23	17.19	17.30	17.19	17.37	514,053	17.270	-0.63%
2016-02-23	0	23.80	23.75	23.80	23.75	24.15	125,500	2,987,582	23.805	17.34	17.30	17.34	17.30	17.59	172,303	17.339	-1.04%
2016-02-22	0	24.05	24.05	24.15	23.95	24.40	338,788	8,152,788	24.065	17.52	17.52	17.59	17.44	17.77	465,132	17.528	-0.21%
2016-02-19	0	24.10	24.00	24.10	23.95	24.35	733,545	17,742,639	24.188	17.55	17.48	17.55	17.44	17.74	1,007,106	17.617	-0.82%
2016-02-18	0	24.30	24.10	24.30	23.75	24.55	226,560	5,469,739	24.143	17.70	17.55	17.70	17.30	17.88	311,051	17.585	1.04%
2016-02-17	0	24.05	23.80	24.05	23.65	24.30	164,525	3,944,920	23.978	17.52	17.34	17.52	17.23	17.70	225,881	17.465	0.21%
2016-02-16	0	24.00	23.85	24.10	23.50	24.10	222,082	5,310,541	23.913	17.48	17.37	17.55	17.12	17.55	304,903	17.417	2.56%
2016-02-15	0	23.40	23.25	23.40	23.05	23.60	281,726	6,558,681	23.280	17.04	16.93	17.04	16.79	17.19	386,790	16.957	2.18%
2016-02-12	0	22.90	22.80	22.95	22.65	23.10	225,000	5,148,839	22.884	16.68	16.61	16.72	16.50	16.83	308,909	16.668	0.44%
2016-02-11	0	22.80	22.80	22.85	22.75	23.00	428,000	9,772,135	22.832	16.61	16.61	16.64	16.57	16.75	587,614	16.630	-0.22%
2016-02-05	0	22.85	22.85	22.90	22.75	23.00	75,000	1,713,250	22.843	16.64	16.64	16.68	16.57	16.75	102,970	16.638	1.33%
2016-02-04	0	22.55	22.50	22.65	22.50	22.90	166,500	3,762,030	22.595	16.42	16.39	16.50	16.39	16.68	228,593	16.457	-0.66%
2016-02-03	0	22.70	22.50	22.70	22.50	22.90	133,670	3,013,399	22.544	16.53	16.39	16.53	16.39	16.68	183,520	16.420	-1.09%
2016-02-02	0	22.95	22.80	22.95	22.80	23.25	246,299	5,642,624	22.910	16.72	16.61	16.72	16.61	16.93	338,151	16.687	0.44%
2016-02-01	0	22.85	22.85	22.95	22.50	23.65	370,125	8,363,437	22.596	16.64	16.64	16.72	16.39	17.23	508,156	16.458	-0.44%
2016-01-29	0	22.95	22.75	22.95	22.00	23.00	482,500	10,842,524	22.472	16.72	16.57	16.72	16.02	16.75	662,439	16.368	6.74%
2016-01-28	0	21.50	21.40	21.55	21.30	21.60	426,500	9,162,525	21.483	15.66	15.59	15.70	15.51	15.73	585,555	15.648	0.94%
2016-01-27	0	21.30	21.25	21.40	21.05	21.40	291,500	6,199,378	21.267	15.51	15.48	15.59	15.33	15.59	400,209	15.490	0.95%
2016-01-26	0	21.10	21.05	21.30	21.05	21.55	262,180	5,593,697	21.335	15.37	15.33	15.51	15.33	15.70	359,955	15.540	-3.21%
2016-01-25	0	21.80	21.60	21.80	21.65	22.00	160,948	3,507,456	21.792	15.88	15.73	15.88	15.77	16.02	220,970	15.873	1.16%
2016-01-22	0	21.55	21.45	21.55	21.35	21.85	147,000	3,186,629	21.678	15.70	15.62	15.70	15.55	15.91	201,821	15.789	0.23%
2016-01-21	0	21.50	21.35	21.40	21.00	22.75	479,978	10,506,335	21.889	15.66	15.55	15.59	15.30	16.57	658,976	15.943	-3.59%
2016-01-20	0	22.30	22.25	22.30	22.00	22.75	238,859	5,337,737	22.347	16.24	16.21	16.24	16.02	16.57	327,937	16.277	-3.25%
2016-01-19	0	23.05	23.00	23.20	22.25	23.30	513,537	11,693,782	22.771	16.79	16.75	16.90	16.21	16.97	705,050	16.586	-0.86%
2016-01-18	0	23.25	23.15	23.25	22.75	23.30	181,750	4,187,425	23.039	16.93	16.86	16.93	16.57	16.97	249,530	16.781	-1.06%
2016-01-15	0	23.50	23.45	23.50	23.45	24.10	457,000	10,824,175	23.685	17.12	17.08	17.12	17.08	17.55	627,429	17.252	-2.69%
2016-01-14	0	24.15	24.10	24.15	24.05	24.85	222,863	5,430,420	24.367	17.59	17.55	17.59	17.52	18.10	305,975	17.748	-3.01%
2016-01-13	0	24.90	24.80	24.90	24.80	25.05	267,932	6,679,326	24.929	18.14	18.06	18.14	18.06	18.25	367,852	18.158	0.20%
2016-01-12	0	24.85	24.75	24.80	24.65	25.15	333,750	8,313,543	24.909	18.10	18.03	18.06	17.95	18.32	458,215	18.143	0.00%
2016-01-11	0	24.85	24.85	24.95	24.80	25.30	674,200	17,073,703	25.324	18.10	18.10	18.17	18.06	18.43	925,630	18.446	-2.93%
2016-01-08	0	25.60	25.55	25.70	25.40	26.00	366,782	9,403,187	25.637	18.65	18.61	18.72	18.50	18.94	503,566	18.673	-1.92%
2016-01-07	0	26.10	25.90	26.15	25.50	26.10	355,050	9,178,362	25.851	19.01	18.86	19.05	18.57	19.01	487,459	18.829	0.58%
2016-01-06	0	25.95	25.95	26.05	25.70	26.25	108,526	2,823,322	26.015	18.90	18.90	18.97	18.72	19.12	148,999	18.949	-0.38%
2016-01-05	0	26.05	26.00	26.05	25.90	26.10	120,400	3,135,227	26.040	18.97	18.94	18.97	18.86	19.01	165,301	18.967	-0.38%
2016-01-04	0	26.15	26.00	26.20	25.80	26.30	97,537	2,532,823	25.968	19.05	18.94	19.08	18.79	19.16	133,911	18.914	-1.51%
2015-12-31	0	26.55	26.55	26.65	25.90	26.70	134,750	3,565,212	26.458	19.34	19.34	19.41	18.86	19.45	185,002	19.271	2.71%
2015-12-30	0	25.85	25.75	26.10	25.75	26.60	73,560	1,925,753	26.179	18.83	18.76	19.01	18.76	19.37	100,993	19.068	-1.52%
2015-12-29	0	26.25	26.20	26.25	25.30	26.50	153,812	4,011,540	26.081	19.12	19.08	19.12	18.43	19.30	211,173	18.996	3.35%
2015-12-28	0	25.40	25.20	25.40	25.15	25.90	182,500	4,649,382	25.476	18.50	18.35	18.50	18.32	18.86	250,560	18.556	-1.55%
2015-12-24	0	25.80	25.75	25.95	25.75	25.80	2,625	67,731	25.802	18.79	18.76	18.90	18.76	18.79	3,604	18.794	-1.90%
2015-12-23	0	26.30	26.10	26.30	25.55	26.45	72,000	1,880,637	26.120	19.16	19.01	19.16	18.61	19.27	98,851	19.025	1.94%
2015-12-22	0	25.80	25.70	25.80	25.35	25.85	37,500	962,662	25.671	18.79	18.72	18.79	18.46	18.83	51,485	18.698	0.39%
2015-12-21	0	25.70	25.65	25.70	25.40	26.05	166,417	4,260,372	25.601	18.72	18.68	18.72	18.50	18.97	228,479	18.647	-2.47%
2015-12-18	0	26.50	26.10	26.70	25.30	26.95	469,074	12,268,186	26.154	19.19	18.90	19.34	18.32	19.52	647,672	18.942	4.74%
2015-12-17	0	25.30	25.25	25.40	25.20	25.80	445,614	11,379,346	25.536	18.32	18.29	18.40	18.25	18.69	615,280	18.495	-0.98%
2015-12-16	0	25.55	25.50	25.60	25.50	26.15	558,461	14,386,843	25.762	18.50	18.47	18.54	18.47	18.94	771,093	18.658	-2.48%
2015-12-15	0	26.20	26.15	26.20	26.15	26.50	264,010	6,951,573	26.331	18.98	18.94	18.98	18.94	19.19	364,531	19.070	0.77%
2015-12-14	0	26.00	25.90	25.95	25.90	26.50	584,272	15,233,659	26.073	18.83	18.76	18.79	18.76	19.19	806,731	18.883	-2.26%
2015-12-11	0	26.60	26.55	26.60	26.25	27.30	212,952	5,645,850	26.512	19.26	19.23	19.26	19.01	19.77	294,033	19.201	-1.30%
2015-12-10	0	26.95	26.85	26.90	26.80	27.05	202,660	5,463,207	26.958	19.52	19.45	19.48	19.41	19.59	279,822	19.524	0.37%
2015-12-09	0	26.85	26.70	26.85	26.75	27.30	331,203	8,923,752	26.943	19.45	19.34	19.45	19.37	19.77	457,307	19.514	-1.65%
2015-12-08	0	27.30	27.25	27.30	27.25	27.75	353,328	9,690,598	27.427	19.77	19.74	19.77	19.74	20.10	487,856	19.864	-2.50%
2015-12-07	0	28.00	27.90	28.00	27.70	28.00	141,310	3,938,724	27.873	20.28	20.21	20.28	20.06	20.28	195,113	20.187	1.82%
2015-12-04	0	27.50	27.45	27.50	27.40	28.00	59,050	1,631,385	27.627	19.92	19.88	19.92	19.84	20.28	81,533	20.009	-1.79%
2015-12-03	0	28.00	27.95	28.00	27.95	28.15	39,000	1,092,512	28.013	20.28	20.24	20.28	20.24	20.39	53,849	20.288	0.36%
2015-12-02	0	27.90	27.85	28.00	27.30	28.30	436,864	12,238,565	28.015	20.21	20.17	20.28	19.77	20.50	603,198	20.289	1.64%
2015-12-01	0	27.45	27.30	27.45	27.35	28.30	769,001	21,270,585	27.660	19.88	19.77	19.88	19.81	20.50	1,061,795	20.033	-2.31%
2015-11-30	0	28.10	27.95	28.35	27.95	28.45	451,859	12,726,595	28.165	20.35	20.24	20.53	20.24	20.60	623,902	20.398	-0.53%
2015-11-27	0	28.25	28.15	28.30	27.75	28.65	504,740	14,214,488	28.162	20.46	20.39	20.50	20.10	20.75	696,918	20.396	1.99%
2015-11-26	0	27.70	27.65	27.80	27.10	27.80	683,459	18,815,288	27.530	20.06	20.03	20.13	19.63	20.13	943,683	19.938	2.78%
2015-11-25	0	26.95	26.90	27.00	26.35	27.00	761,534	20,384,619	26.768	19.52	19.48	19.55	19.08	19.55	1,051,485	19.387	2.86%
2015-11-24	0	26.20	26.10	26.20	26.00	26.25	52,500	1,369,550	26.087	18.98	18.90	18.98	18.83	19.01	72,489	18.893	0.38%
2015-11-23	0	26.10	26.10	26.25	26.05	26.55	45,228	1,187,133	26.248	18.90	18.90	19.01	18.87	19.23	62,448	19.010	-0.38%
2015-11-20	0	26.20	26.05	26.30	26.00	26.30	167,000	4,359,750	26.106	18.98	18.87	19.05	18.83	19.05	230,585	18.907	0.38%
2015-11-19	0	26.10	25.95	26.15	25.75	26.20	266,886	6,936,855	25.992	18.90	18.79	18.94	18.65	18.98	368,502	18.824	0.19%
2015-11-18	0	26.05	26.00	26.05	25.75	26.15	272,125	7,080,710	26.020	18.87	18.83	18.87	18.65	18.94	375,735	18.845	1.17%
2015-11-17	0	25.75	25.55	25.75	25.35	26.25	263,625	6,797,550	25.785	18.65	18.50	18.65	18.36	19.01	363,999	18.675	3.83%
2015-11-16	0	24.80	24.75	24.80	24.65	25.60	569,582	14,215,325	24.957	17.96	17.93	17.96	17.85	18.54	786,448	18.075	-3.50%
2015-11-13	0	25.70	25.70	25.75	25.40	25.85	213,165	5,442,129	25.530	18.61	18.61	18.65	18.40	18.72	294,327	18.490	1.18%
2015-11-12	0	25.40	25.35	25.40	25.20	25.55	399,670	10,129,726	25.345	18.40	18.36	18.40	18.25	18.50	551,843	18.356	0.79%
2015-11-11	0	25.20	25.15	25.25	25.00	26.15	421,357	10,639,200	25.250	18.25	18.21	18.29	18.11	18.94	581,787	18.287	-2.89%
2015-11-10	0	25.95	25.80	26.00	25.55	26.10	211,250	5,441,350	25.758	18.79	18.69	18.83	18.50	18.90	291,683	18.655	-0.57%
2015-11-09	0	26.10	25.90	26.10	25.85	26.30	351,500	9,193,436	26.155	18.90	18.76	18.90	18.72	19.05	485,332	18.943	-0.95%
2015-11-06	0	26.35	26.30	26.35	26.10	26.70	420,858	11,099,351	26.373	19.08	19.05	19.08	18.90	19.34	581,098	19.101	-0.75%
2015-11-05	0	26.55	26.40	26.50	26.25	28.40	1,505,960	40,389,329	26.820	19.23	19.12	19.19	19.01	20.57	2,079,348	19.424	-6.84%
2015-11-04	0	28.50	28.30	28.55	27.10	28.55	490,126	13,751,902	28.058	20.64	20.50	20.68	19.63	20.68	676,739	20.321	2.89%
2015-11-03	0	27.70	27.60	27.75	27.25	28.15	213,000	5,905,012	27.723	20.06	19.99	20.10	19.74	20.39	294,099	20.078	-0.72%
2015-11-02	0	27.90	27.80	27.90	27.70	28.45	205,000	5,735,612	27.979	20.21	20.13	20.21	20.06	20.60	283,053	20.263	-1.93%
2015-10-30	0	28.45	28.20	28.45	27.40	28.50	437,200	12,306,637	28.149	20.60	20.42	20.60	19.84	20.64	603,662	20.387	-0.18%
2015-10-29	0	28.50	28.40	28.50	27.70	28.50	550,750	15,522,087	28.184	20.64	20.57	20.64	20.06	20.64	760,446	20.412	3.64%
2015-10-28	0	27.50	27.25	27.50	27.10	27.50	150,835	4,123,859	27.340	19.92	19.74	19.92	19.63	19.92	208,265	19.801	1.85%
2015-10-27	0	27.00	26.95	27.05	26.95	27.30	209,220	5,654,114	27.025	19.55	19.52	19.59	19.52	19.77	288,880	19.573	-0.55%
2015-10-26	0	27.15	27.10	27.15	26.80	27.60	104,500	2,836,950	27.148	19.66	19.63	19.66	19.41	19.99	144,288	19.662	-1.63%
2015-10-23	0	27.60	27.35	27.60	27.10	27.95	199,000	5,432,950	27.301	19.99	19.81	19.99	19.63	20.24	274,768	19.773	0.73%
2015-10-22	0	27.40	27.35	27.40	27.05	27.60	1,004,261	27,215,963	27.100	19.84	19.81	19.84	19.59	19.99	1,386,629	19.627	1.48%
2015-10-20	0	27.00	27.00	27.10	26.85	27.10	94,000	2,537,025	26.990	19.55	19.55	19.63	19.45	19.63	129,790	19.547	-0.92%
2015-10-19	0	27.25	27.25	27.30	26.65	27.40	174,351	4,749,233	27.239	19.74	19.74	19.77	19.30	19.84	240,734	19.728	2.83%
2015-10-16	0	26.50	26.45	26.60	26.40	26.70	84,580	2,241,936	26.507	19.19	19.16	19.26	19.12	19.34	116,783	19.197	-0.19%
2015-10-15	0	26.55	26.45	26.55	26.20	26.65	100,308	2,652,653	26.445	19.23	19.16	19.23	18.98	19.30	138,500	19.153	1.34%
2015-10-14	0	26.20	26.00	26.10	25.80	26.25	128,784	3,358,748	26.080	18.98	18.83	18.90	18.69	19.01	177,818	18.889	0.58%
2015-10-13	0	26.05	26.05	26.10	25.60	26.15	286,604	7,420,323	25.891	18.87	18.87	18.90	18.54	18.94	395,727	18.751	-0.38%
2015-10-12	0	26.15	26.10	26.25	25.30	26.40	474,850	12,265,013	25.829	18.94	18.90	19.01	18.32	19.12	655,647	18.707	2.75%
2015-10-09	0	25.45	25.45	25.65	25.45	26.00	129,740	3,335,105	25.706	18.43	18.43	18.58	18.43	18.83	179,138	18.618	-1.17%
2015-10-08	0	25.75	25.70	25.75	25.00	26.30	244,250	6,239,312	25.545	18.65	18.61	18.65	18.11	19.05	337,247	18.501	-1.34%
2015-10-07	0	26.10	26.05	26.15	25.55	26.30	132,125	3,435,381	26.001	18.90	18.87	18.94	18.50	19.05	182,431	18.831	2.96%
2015-10-06	0	25.35	25.35	25.40	25.25	26.20	208,875	5,323,418	25.486	18.36	18.36	18.40	18.29	18.98	288,403	18.458	-2.12%
2015-10-05	0	25.90	25.85	25.95	25.55	26.45	169,461	4,400,614	25.968	18.76	18.72	18.79	18.50	19.16	233,983	18.807	0.19%
2015-10-02	0	25.85	25.75	25.90	25.50	26.25	274,200	7,079,610	25.819	18.72	18.65	18.76	18.47	19.01	378,600	18.699	1.17%
2015-09-30	0	25.55	25.45	25.65	25.50	26.90	480,125	12,525,543	26.088	18.50	18.43	18.58	18.47	19.48	662,931	18.894	-3.04%
2015-09-29	0	26.35	26.35	26.40	26.35	26.75	188,500	4,975,975	26.398	19.08	19.08	19.12	19.08	19.37	260,271	19.118	-0.38%
2015-09-25	0	26.45	26.45	26.50	26.45	27.20	320,915	8,535,889	26.599	19.16	19.16	19.19	19.16	19.70	443,102	19.264	-0.75%
2015-09-24	0	26.65	26.65	26.70	26.65	26.85	82,500	2,205,700	26.736	19.30	19.30	19.34	19.30	19.45	113,912	19.363	-0.37%
2015-09-23	0	26.75	26.75	26.80	26.75	27.00	258,250	6,935,100	26.854	19.37	19.37	19.41	19.37	19.55	356,578	19.449	-0.93%
2015-09-22	0	27.00	26.95	27.00	26.95	27.15	148,405	4,003,958	26.980	19.55	19.52	19.55	19.52	19.66	204,910	19.540	0.19%
2015-09-21	0	26.95	26.95	27.00	26.95	27.25	68,875	1,857,881	26.975	19.52	19.52	19.55	19.52	19.74	95,099	19.536	-1.10%
2015-09-18	0	27.25	27.20	27.45	26.90	27.45	310,560	8,452,339	27.216	19.74	19.70	19.88	19.48	19.88	428,804	19.711	1.11%
2015-09-17	0	26.95	26.90	26.95	26.85	27.30	194,750	5,262,312	27.021	19.52	19.48	19.52	19.45	19.77	268,900	19.570	-0.92%
2015-09-16	0	27.20	27.00	27.20	26.95	27.35	205,000	5,563,000	27.137	19.70	19.55	19.70	19.52	19.81	283,053	19.654	0.74%
2015-09-15	0	27.00	26.95	27.00	26.95	27.25	43,540	1,176,571	27.023	19.55	19.52	19.55	19.52	19.74	60,118	19.571	0.37%
2015-09-14	0	26.90	26.85	26.90	26.85	27.40	287,750	7,762,775	26.977	19.48	19.45	19.48	19.45	19.84	397,310	19.538	-0.19%
2015-09-11	0	26.95	26.85	26.95	26.85	27.55	381,104	10,271,368	26.952	19.52	19.45	19.52	19.45	19.95	526,208	19.520	-0.92%
2015-09-10	0	27.20	27.10	27.20	26.95	27.40	326,500	8,839,250	27.073	19.70	19.63	19.70	19.52	19.84	450,813	19.607	0.18%
2015-09-09	0	27.15	27.05	27.15	26.95	28.05	604,887	16,479,523	27.244	19.66	19.59	19.66	19.52	20.32	835,195	19.731	-1.81%
2015-09-08	0	27.65	27.65	27.70	27.05	27.70	146,793	4,022,266	27.401	20.03	20.03	20.06	19.59	20.06	202,684	19.845	0.73%
2015-09-07	0	27.45	27.40	27.60	27.25	27.80	373,875	10,309,043	27.574	19.88	19.84	19.99	19.74	20.13	516,226	19.970	-0.72%
2015-09-04	0	27.65	27.55	27.65	26.90	27.80	598,789	16,467,788	27.502	20.03	19.95	20.03	19.48	20.13	826,775	19.918	3.17%
2015-09-02	0	26.80	26.75	26.80	26.75	27.00	1,225,250	32,982,933	26.919	19.41	19.37	19.41	19.37	19.55	1,691,759	19.496	-0.37%
2015-09-01	0	26.90	26.85	26.90	26.85	27.00	196,750	5,300,188	26.939	19.48	19.45	19.48	19.45	19.55	271,662	19.510	0.19%
2015-08-31	0	26.85	26.80	26.95	26.70	27.40	236,375	6,338,312	26.815	19.45	19.41	19.52	19.34	19.84	326,374	19.420	0.56%
2015-08-28	0	26.70	26.60	26.75	26.25	26.95	304,500	8,109,300	26.632	19.34	19.26	19.37	19.01	19.52	420,437	19.288	2.10%
2015-08-27	0	26.15	26.05	26.15	25.55	26.20	546,409	14,032,818	25.682	18.94	18.87	18.94	18.50	18.98	754,452	18.600	2.35%
2015-08-26	0	25.55	25.50	25.55	25.30	25.85	277,000	7,055,962	25.473	18.50	18.47	18.50	18.32	18.72	382,467	18.449	0.99%
2015-08-25	0	25.30	25.20	25.25	25.20	25.75	602,910	15,284,060	25.350	18.32	18.25	18.29	18.25	18.65	832,465	18.360	0.40%
2015-08-24	0	25.20	25.20	25.25	25.00	27.00	733,750	18,940,775	25.814	18.25	18.25	18.29	18.11	19.55	1,013,122	18.695	-5.26%
2015-08-21	0	26.60	26.55	26.60	26.35	27.35	893,875	24,049,747	26.905	19.26	19.23	19.26	19.08	19.81	1,234,214	19.486	-1.48%
2015-08-20	0	27.00	26.90	27.00	26.85	27.10	576,500	15,503,512	26.892	19.55	19.48	19.55	19.45	19.63	796,000	19.477	0.37%
2015-08-19	0	26.90	26.85	26.90	26.25	27.05	740,467	19,929,974	26.915	19.48	19.45	19.48	19.01	19.59	1,022,397	19.493	-0.92%
2015-08-18	0	27.15	27.10	27.15	27.05	27.30	267,241	7,244,784	27.110	19.66	19.63	19.66	19.59	19.77	368,992	19.634	0.74%
2015-08-17	0	26.95	26.95	27.10	26.95	27.40	441,000	11,924,362	27.039	19.52	19.52	19.63	19.52	19.84	608,909	19.583	-1.28%
2015-08-14	0	27.30	27.20	27.25	27.25	27.45	161,625	4,422,731	27.364	19.77	19.70	19.74	19.74	19.88	223,163	19.818	-0.55%
2015-08-13	0	27.45	27.30	27.45	26.80	27.45	573,337	15,530,451	27.088	19.88	19.77	19.88	19.41	19.88	791,633	19.618	2.81%
2015-08-12	0	26.70	26.65	26.70	26.30	27.00	794,635	21,273,060	26.771	19.34	19.30	19.34	19.05	19.55	1,097,189	19.389	0.38%
2015-08-11	0	26.60	26.55	26.65	26.30	26.85	302,125	8,037,450	26.603	19.26	19.23	19.30	19.05	19.45	417,158	19.267	0.76%
2015-08-10	0	26.40	26.35	26.45	26.10	26.70	113,387	2,995,081	26.415	19.12	19.08	19.16	18.90	19.34	156,559	19.131	0.19%
2015-08-07	0	26.35	26.30	26.35	26.10	26.55	145,250	3,821,062	26.307	19.08	19.05	19.08	18.90	19.23	200,553	19.053	-0.38%
2015-08-06	0	26.45	26.40	26.60	26.20	26.75	87,950	2,320,605	26.386	19.16	19.12	19.26	18.98	19.37	121,437	19.110	-1.49%
2015-08-05	0	26.85	26.80	26.85	25.60	26.90	208,750	5,522,137	26.453	19.45	19.41	19.45	18.54	19.48	288,231	19.159	3.07%
2015-08-04	0	26.05	26.00	26.05	25.90	26.50	575,274	14,980,455	26.041	18.87	18.83	18.87	18.76	19.19	794,307	18.860	-0.95%
2015-08-03	0	26.30	26.15	26.25	25.35	26.40	75,337	1,974,210	26.205	19.05	18.94	19.01	18.36	19.12	104,021	18.979	0.00%
2015-07-31	0	26.30	26.20	26.30	26.20	27.25	433,925	11,487,855	26.474	19.05	18.98	19.05	18.98	19.74	599,140	19.174	-1.87%
2015-07-30	0	26.80	26.75	26.80	26.75	27.20	515,741	13,856,121	26.866	19.41	19.37	19.41	19.37	19.70	712,107	19.458	-0.56%
2015-07-29	0	26.95	26.90	26.95	26.40	27.30	210,192	5,639,015	26.828	19.52	19.48	19.52	19.12	19.77	290,222	19.430	0.19%
2015-07-28	0	26.90	26.80	26.90	26.30	27.60	201,125	5,407,400	26.886	19.48	19.41	19.48	19.05	19.99	277,702	19.472	1.13%
2015-07-27	0	26.60	26.50	26.60	26.35	27.10	294,783	7,874,938	26.714	19.26	19.19	19.26	19.08	19.63	407,020	19.348	-1.85%
2015-07-24	0	27.10	27.05	27.10	26.90	27.30	129,605	3,507,555	27.063	19.63	19.59	19.63	19.48	19.77	178,952	19.601	-0.18%
2015-07-23	0	27.15	27.10	27.15	27.10	27.40	175,750	4,783,400	27.217	19.66	19.63	19.66	19.63	19.84	242,666	19.712	-0.37%
2015-07-22	0	27.25	27.20	27.25	27.15	27.30	255,250	6,943,162	27.201	19.74	19.70	19.74	19.66	19.77	352,435	19.701	0.55%
2015-07-21	0	27.10	27.10	27.15	27.00	27.20	348,250	9,439,112	27.104	19.63	19.63	19.66	19.55	19.70	480,845	19.630	0.00%
2015-07-20	0	27.10	27.05	27.10	26.90	27.30	221,439	5,991,798	27.058	19.63	19.59	19.63	19.48	19.77	305,751	19.597	1.12%
2015-07-17	0	26.80	26.75	26.80	26.75	27.10	880,000	23,612,775	26.833	19.41	19.37	19.41	19.37	19.63	1,215,056	19.433	-0.74%
2015-07-16	0	27.00	26.90	27.00	26.30	27.00	614,500	16,406,725	26.699	19.55	19.48	19.55	19.05	19.55	848,468	19.337	3.41%
2015-07-15	0	26.45	26.35	26.50	25.80	26.50	1,100,937	28,747,211	26.112	18.91	18.84	18.95	18.45	18.95	1,539,909	18.668	3.52%
2015-07-14	0	25.55	25.50	25.60	25.25	25.95	534,750	13,694,605	25.609	18.27	18.23	18.30	18.05	18.55	747,968	18.309	2.00%
2015-07-13	0	25.05	25.00	25.15	24.95	25.30	945,677	23,703,408	25.065	17.91	17.87	17.98	17.84	18.09	1,322,743	17.920	0.40%
2015-07-10	0	24.95	24.95	25.00	24.60	25.15	748,715	18,672,433	24.939	17.84	17.84	17.87	17.59	17.98	1,047,247	17.830	3.53%
2015-07-09	0	24.10	24.05	24.15	23.40	24.75	919,310	22,106,782	24.047	17.23	17.19	17.27	16.73	17.69	1,285,862	17.192	5.47%
2015-07-08	0	22.85	22.80	22.85	22.70	24.15	480,000	11,037,157	22.994	16.34	16.30	16.34	16.23	17.27	671,388	16.439	-3.79%
2015-07-07	0	23.75	23.75	23.80	23.30	24.00	267,851	6,361,705	23.751	16.98	16.98	17.02	16.66	17.16	374,650	16.980	2.15%
2015-07-06	0	23.25	23.10	23.25	23.00	24.15	353,882	8,236,066	23.273	16.62	16.52	16.62	16.44	17.27	494,984	16.639	-2.92%
2015-07-03	0	23.95	23.90	24.05	23.75	24.75	467,750	11,209,425	23.965	17.12	17.09	17.19	16.98	17.69	654,254	17.133	-3.23%
2015-07-02	0	24.75	24.75	24.80	24.70	25.30	199,665	4,965,481	24.869	17.69	17.69	17.73	17.66	18.09	279,277	17.780	-0.80%
2015-06-30	0	24.95	24.90	25.00	24.70	25.80	607,905	15,139,288	24.904	17.84	17.80	17.87	17.66	18.45	850,292	17.805	0.40%
2015-06-29	0	24.85	24.85	24.90	24.85	26.50	327,000	8,272,337	25.298	17.77	17.77	17.80	17.77	18.95	457,383	18.086	-3.50%
2015-06-26	0	25.75	25.65	25.75	25.65	26.50	268,069	6,921,136	25.818	18.41	18.34	18.41	18.34	18.95	374,955	18.459	0.39%
2015-06-25	0	25.65	25.65	25.75	25.65	26.75	385,807	10,056,092	26.065	18.34	18.34	18.41	18.34	19.12	539,638	18.635	-2.84%
2015-06-24	0	26.40	26.35	26.40	26.35	27.20	301,960	8,020,488	26.561	18.87	18.84	18.87	18.84	19.45	422,359	18.990	-0.38%
2015-06-23	0	26.50	26.40	26.50	26.30	26.65	832,263	22,058,132	26.504	18.95	18.87	18.95	18.80	19.05	1,164,107	18.949	1.34%
2015-06-22	0	26.15	25.85	26.15	25.50	26.15	268,075	6,957,382	25.953	18.70	18.48	18.70	18.23	18.70	374,963	18.555	3.36%
2015-06-19	0	25.30	25.30	25.50	25.30	26.20	616,028	15,785,410	25.625	18.09	18.09	18.23	18.09	18.73	861,654	18.320	-1.36%
2015-06-18	0	25.65	25.60	25.65	25.50	25.80	276,000	7,074,550	25.632	18.34	18.30	18.34	18.23	18.45	386,048	18.326	0.39%
2015-06-17	0	25.55	25.50	25.55	25.40	25.90	651,500	16,664,600	25.579	18.27	18.23	18.27	18.16	18.52	911,270	18.287	-1.73%
2015-06-16	0	26.00	26.10	26.15	25.90	26.75	604,697	15,842,766	26.200	18.59	18.66	18.70	18.52	19.12	845,805	18.731	-2.80%
2015-06-15	0	26.75	26.65	26.75	26.70	27.45	393,113	10,591,388	26.942	19.12	19.05	19.12	19.09	19.63	549,857	19.262	-1.65%
2015-06-12	0	27.20	27.20	27.25	27.10	27.85	174,321	4,754,068	27.272	19.45	19.45	19.48	19.37	19.91	243,827	19.498	-0.91%
2015-06-11	0	27.45	27.40	27.45	27.40	27.55	47,324	1,298,944	27.448	19.63	19.59	19.63	19.59	19.70	66,193	19.624	0.92%
2015-06-10	0	27.20	27.20	27.25	26.95	27.90	329,876	9,010,824	27.316	19.45	19.45	19.48	19.27	19.95	461,406	19.529	-1.27%
2015-06-09	0	27.55	27.55	27.60	27.50	28.10	144,375	3,987,662	27.620	19.70	19.70	19.73	19.66	20.09	201,941	19.747	-1.43%
2015-06-08	0	27.95	27.85	27.90	27.80	28.75	254,000	7,112,912	28.004	19.98	19.91	19.95	19.88	20.55	355,276	20.021	-2.27%
2015-06-05	0	28.60	28.30	28.60	28.20	28.80	440,695	12,565,823	28.514	20.45	20.23	20.45	20.16	20.59	616,411	20.385	-0.69%
2015-06-04	0	28.80	28.70	28.75	27.75	28.80	785,308	22,212,581	28.285	20.59	20.52	20.55	19.84	20.59	1,098,430	20.222	3.23%
2015-06-03	0	27.90	27.80	27.90	27.65	28.15	219,250	6,104,512	27.843	19.95	19.88	19.95	19.77	20.13	306,671	19.906	-0.36%
2015-06-02	0	28.00	28.00	28.05	27.90	28.45	301,144	8,436,122	28.014	20.02	20.02	20.05	19.95	20.34	421,218	20.028	-1.23%
2015-06-01	0	28.35	28.25	28.40	27.50	28.40	466,875	13,081,751	28.020	20.27	20.20	20.30	19.66	20.30	653,030	20.032	1.98%
2015-05-29	0	27.80	27.90	27.95	27.60	28.20	519,197	14,467,448	27.865	19.88	19.95	19.98	19.73	20.16	726,214	19.922	-0.89%
2015-05-28	0	28.05	28.00	28.05	27.90	28.55	337,410	9,500,729	28.158	20.05	20.02	20.05	19.95	20.41	471,944	20.131	0.00%
2015-05-27	0	28.05	28.00	28.05	27.85	28.65	207,594	5,810,895	27.992	20.05	20.02	20.05	19.91	20.48	290,367	20.012	-1.06%
2015-05-26	0	28.35	28.30	28.35	27.80	28.95	448,938	12,689,872	28.266	20.27	20.23	20.27	19.88	20.70	627,941	20.209	-0.87%
2015-05-22	0	28.60	28.60	28.65	27.70	28.65	515,125	14,483,631	28.117	20.45	20.45	20.48	19.80	20.48	720,518	20.102	1.78%
2015-05-21	0	28.10	28.05	28.10	27.90	28.50	233,086	6,572,005	28.196	20.09	20.05	20.09	19.95	20.38	326,023	20.158	-1.58%
2015-05-20	0	28.55	28.45	28.55	27.85	28.60	698,122	19,805,611	28.370	20.41	20.34	20.41	19.91	20.45	976,481	20.283	2.70%
2015-05-19	0	27.80	27.75	27.80	27.60	28.40	400,264	11,123,765	27.791	19.88	19.84	19.88	19.73	20.30	559,859	19.869	0.54%
2015-05-18	0	27.65	27.60	27.65	27.20	27.80	863,696	23,743,980	27.491	19.77	19.73	19.77	19.45	19.88	1,208,074	19.654	-0.54%
2015-05-15	0	27.80	27.75	27.80	27.15	28.40	561,701	15,493,640	27.583	19.88	19.84	19.88	19.41	20.30	785,666	19.720	-0.71%
2015-05-14	0	28.00	27.95	28.00	27.80	28.95	473,186	13,446,432	28.417	20.02	19.98	20.02	19.88	20.70	661,857	20.316	-2.61%
2015-05-13	0	28.75	28.75	28.85	28.75	29.20	492,738	14,287,003	28.995	20.55	20.55	20.63	20.55	20.88	689,205	20.730	-0.52%
2015-05-12	0	28.90	28.85	29.05	28.50	29.20	434,795	12,604,983	28.991	20.66	20.63	20.77	20.38	20.88	608,159	20.726	-0.17%
2015-05-11	0	28.95	28.90	29.00	28.50	29.40	136,270	3,938,159	28.900	20.70	20.66	20.73	20.38	21.02	190,604	20.661	1.58%
2015-05-08	0	28.50	28.45	28.50	28.30	28.90	187,250	5,339,975	28.518	20.38	20.34	20.38	20.23	20.66	261,911	20.388	0.35%
2015-05-07	0	28.40	28.20	28.40	28.10	28.90	260,500	7,413,100	28.457	20.30	20.16	20.30	20.09	20.66	364,368	20.345	-1.90%
2015-05-06	0	28.95	28.95	29.10	28.70	29.30	693,640	20,225,657	29.159	20.70	20.70	20.80	20.52	20.95	970,212	20.847	0.00%
2015-05-05	0	28.95	28.90	28.95	28.50	29.30	414,570	12,011,520	28.973	20.70	20.66	20.70	20.38	20.95	579,870	20.714	-0.86%
2015-05-04	0	29.20	29.15	29.20	28.70	29.30	270,898	7,901,882	29.169	20.88	20.84	20.88	20.52	20.95	378,912	20.854	1.21%
2015-04-30	0	28.85	28.75	28.85	28.40	28.90	248,572	7,153,200	28.777	20.63	20.55	20.63	20.30	20.66	347,684	20.574	1.58%
2015-04-29	0	28.40	28.35	28.40	28.30	28.70	242,855	6,923,522	28.509	20.30	20.27	20.30	20.23	20.52	339,687	20.382	-0.18%
2015-04-28	0	28.45	28.40	28.45	28.35	28.90	94,925	2,711,220	28.562	20.34	20.30	20.34	20.27	20.66	132,774	20.420	-0.87%
2015-04-27	0	28.70	28.60	28.70	28.35	28.80	336,941	9,663,894	28.681	20.52	20.45	20.52	20.27	20.59	471,288	20.505	1.77%
2015-04-24	0	28.20	28.20	28.25	28.00	28.70	118,625	3,355,237	28.284	20.16	20.16	20.20	20.02	20.52	165,924	20.222	-1.05%
2015-04-23	0	28.50	28.35	28.50	28.10	29.45	491,019	14,115,426	28.747	20.38	20.27	20.38	20.09	21.05	686,801	20.552	0.88%
2015-04-22	0	28.25	28.20	28.25	28.05	28.80	119,820	3,385,656	28.256	20.20	20.16	20.20	20.05	20.59	167,595	20.201	-0.35%
2015-04-21	0	28.35	28.25	28.40	27.30	28.40	645,145	18,032,367	27.951	20.27	20.20	20.30	19.52	20.30	902,381	19.983	3.28%
2015-04-20	0	27.45	27.40	27.60	27.20	28.40	534,875	14,809,193	27.687	19.63	19.59	19.73	19.45	20.30	748,143	19.795	-3.00%
2015-04-17	0	28.30	28.30	28.50	28.20	29.80	462,459	13,150,449	28.436	20.23	20.23	20.38	20.16	21.31	646,853	20.330	-2.41%
2015-04-16	0	29.00	28.95	29.00	28.65	29.25	294,656	8,521,147	28.919	20.73	20.70	20.73	20.48	20.91	412,143	20.675	0.69%
2015-04-15	0	28.80	28.65	28.80	28.65	29.65	284,960	8,287,515	29.083	20.59	20.48	20.59	20.48	21.20	398,581	20.793	-2.54%
2015-04-14	0	29.55	29.35	29.60	28.75	29.60	1,592,995	46,522,895	29.205	21.13	20.98	21.16	20.55	21.16	2,228,163	20.879	2.78%
2015-04-13	0	28.75	28.70	28.75	27.55	29.10	896,359	25,641,369	28.606	20.55	20.52	20.55	19.70	20.80	1,253,760	20.452	4.55%
2015-04-10	0	27.50	27.40	27.50	27.40	28.30	688,486	19,209,301	27.901	19.66	19.59	19.66	19.59	20.23	963,003	19.947	-2.83%
2015-04-09	0	28.30	28.20	28.30	27.55	28.80	1,219,375	34,654,118	28.420	20.23	20.16	20.23	19.70	20.59	1,705,571	20.318	2.91%
2015-04-08	0	27.50	27.45	27.50	27.15	27.95	495,265	13,618,006	27.496	19.66	19.63	19.66	19.41	19.98	692,740	19.658	0.00%
2015-04-02	0	27.50	27.45	27.50	27.35	27.65	253,467	6,969,131	27.495	19.66	19.63	19.66	19.55	19.77	354,531	19.657	0.00%
2015-04-01	0	27.50	27.45	27.55	27.15	27.55	285,998	7,849,247	27.445	19.66	19.63	19.70	19.41	19.70	400,033	19.622	0.73%
2015-03-31	0	27.30	27.20	27.30	27.20	27.85	341,464	9,349,046	27.379	19.52	19.45	19.52	19.45	19.91	477,614	19.574	-1.44%
2015-03-30	0	27.70	27.70	27.75	27.70	28.05	215,671	6,004,289	27.840	19.80	19.80	19.84	19.80	20.05	301,665	19.904	-0.54%
2015-03-27	0	27.85	27.75	27.85	27.60	28.40	377,859	10,572,137	27.979	19.91	19.84	19.91	19.73	20.30	528,521	20.003	-1.94%
2015-03-26	0	28.40	28.35	28.40	27.20	28.65	677,736	19,096,827	28.177	20.30	20.27	20.30	19.45	20.48	947,967	20.145	4.41%
2015-03-25	0	27.20	27.20	27.25	27.05	27.25	263,645	7,162,555	27.167	19.45	19.45	19.48	19.34	19.48	368,767	19.423	0.55%
2015-03-24	0	27.05	27.00	27.10	26.95	27.15	202,785	5,483,809	27.042	19.34	19.30	19.37	19.27	19.41	283,641	19.334	0.74%
2015-03-23	0	26.85	26.80	26.85	26.70	27.25	325,650	8,753,630	26.880	19.20	19.16	19.20	19.09	19.48	455,495	19.218	-1.65%
2015-03-20	0	27.30	27.25	27.35	26.90	27.50	495,996	13,506,681	27.231	19.52	19.48	19.55	19.23	19.66	693,762	19.469	0.18%
2015-03-19	0	27.25	27.20	27.25	27.20	27.30	182,861	4,981,568	27.242	19.48	19.45	19.48	19.45	19.52	255,772	19.477	0.37%
2015-03-18	0	27.15	27.10	27.25	27.00	27.35	353,699	9,603,729	27.152	19.41	19.37	19.48	19.30	19.55	494,728	19.412	-0.37%
2015-03-17	0	27.25	27.10	27.25	27.10	27.95	138,206	3,767,253	27.258	19.48	19.37	19.48	19.37	19.98	193,312	19.488	-0.18%
2015-03-16	0	27.30	27.25	27.30	27.25	27.45	133,736	3,658,566	27.357	19.52	19.48	19.52	19.48	19.63	187,060	19.558	-0.18%
2015-03-13	0	27.35	27.35	27.40	27.25	28.15	437,760	12,175,978	27.814	19.55	19.55	19.59	19.48	20.13	612,306	19.885	-3.36%
2015-03-12	0	28.30	28.15	28.30	27.65	28.35	357,125	10,047,612	28.135	20.23	20.13	20.23	19.77	20.27	499,520	20.115	0.89%
2015-03-11	0	28.05	27.90	28.05	27.40	28.10	235,263	6,580,869	27.972	20.05	19.95	20.05	19.59	20.09	329,068	19.998	1.63%
2015-03-10	0	27.60	27.50	27.70	27.50	28.20	664,375	18,522,675	27.880	19.73	19.66	19.80	19.66	20.16	929,278	19.932	-2.13%
2015-03-09	0	28.20	28.15	28.20	27.00	28.45	156,300	4,387,650	28.072	20.16	20.13	20.16	19.30	20.34	218,621	20.070	-0.70%
2015-03-06	0	28.40	28.30	28.40	28.30	28.60	415,650	11,806,307	28.404	20.30	20.23	20.30	20.23	20.45	581,380	20.307	0.18%
2015-03-05	0	28.35	28.25	28.35	28.25	28.45	311,500	8,829,887	28.346	20.27	20.20	20.27	20.20	20.34	435,703	20.266	0.00%
2015-03-04	0	28.35	28.20	28.35	28.15	28.35	639,750	18,071,575	28.248	20.27	20.16	20.27	20.13	20.27	894,835	20.195	-0.70%
2015-03-03	0	28.55	28.50	28.55	28.30	28.65	216,500	6,169,287	28.496	20.41	20.38	20.41	20.23	20.48	302,824	20.373	-0.35%
2015-03-02	0	28.65	28.60	28.65	28.25	28.80	540,000	15,381,143	28.484	20.48	20.45	20.48	20.20	20.59	755,312	20.364	1.42%
2015-02-27	0	28.25	28.20	28.30	28.10	28.45	348,431	9,839,445	28.239	20.20	20.16	20.23	20.09	20.34	487,359	20.189	-0.70%
2015-02-26	0	28.45	28.30	28.50	27.80	28.55	969,976	27,404,144	28.252	20.34	20.23	20.38	19.88	20.41	1,356,730	20.199	2.34%
2015-02-25	0	27.80	27.75	27.80	27.60	28.00	429,000	11,927,850	27.804	19.88	19.84	19.88	19.73	20.02	600,053	19.878	0.18%
2015-02-24	0	27.75	27.65	27.80	27.65	28.00	301,662	8,377,653	27.772	19.84	19.77	19.88	19.77	20.02	421,942	19.855	-0.54%
2015-02-23	0	27.90	27.80	27.90	27.50	28.00	390,386	10,871,006	27.847	19.95	19.88	19.95	19.66	20.02	546,043	19.909	0.72%
2015-02-18	0	27.70	27.60	27.70	27.60	27.85	30,000	830,537	27.685	19.80	19.73	19.80	19.73	19.91	41,962	19.793	0.36%
2015-02-17	0	27.60	27.45	27.55	27.35	27.80	159,000	4,385,537	27.582	19.73	19.63	19.70	19.55	19.88	222,397	19.719	-0.72%
2015-02-16	0	27.80	27.75	27.85	27.55	28.05	200,500	5,582,625	27.844	19.88	19.84	19.91	19.70	20.05	280,444	19.906	0.72%
2015-02-13	0	27.60	27.60	27.70	27.50	27.80	202,017	5,590,028	27.671	19.73	19.73	19.80	19.66	19.88	282,566	19.783	-0.36%
2015-02-12	0	27.70	27.70	27.75	27.50	28.00	718,000	19,917,977	27.741	19.80	19.80	19.84	19.66	20.02	1,004,285	19.833	-0.18%
2015-02-11	0	27.75	27.70	27.75	27.35	27.90	222,158	6,169,926	27.773	19.84	19.80	19.84	19.55	19.95	310,738	19.856	1.83%
2015-02-10	0	27.25	27.15	27.25	27.15	27.85	421,264	11,584,710	27.500	19.48	19.41	19.48	19.41	19.91	589,233	19.661	0.00%
2015-02-09	0	27.25	27.20	27.25	27.10	27.80	118,600	3,231,012	27.243	19.48	19.45	19.48	19.37	19.88	165,889	19.477	-1.27%
2015-02-06	0	27.60	27.55	27.65	27.55	27.70	62,750	1,731,950	27.601	19.73	19.70	19.77	19.70	19.80	87,770	19.733	0.00%
2015-02-05	0	27.60	27.60	27.65	27.30	27.80	171,000	4,713,125	27.562	19.73	19.73	19.77	19.52	19.88	239,182	19.705	-0.18%
2015-02-04	0	27.65	27.55	27.65	27.45	27.95	340,236	9,408,244	27.652	19.77	19.70	19.77	19.63	19.98	475,897	19.770	-0.54%
2015-02-03	0	27.80	27.70	27.85	27.55	28.30	400,368	11,150,998	27.852	19.88	19.80	19.91	19.70	20.23	560,005	19.912	-0.71%
2015-02-02	0	28.00	27.90	28.05	27.70	28.45	329,500	9,279,915	28.164	20.02	19.95	20.05	19.80	20.34	460,880	20.135	-1.06%
2015-01-30	0	28.30	28.25	28.30	28.20	28.85	283,000	8,033,287	28.386	20.23	20.20	20.23	20.16	20.63	395,839	20.294	-1.39%
2015-01-29	0	28.70	28.65	28.70	28.55	28.90	346,875	9,952,418	28.692	20.52	20.48	20.52	20.41	20.66	485,183	20.513	-0.52%
2015-01-28	0	28.85	28.80	28.90	28.45	28.90	792,625	22,719,583	28.664	20.63	20.59	20.66	20.34	20.66	1,108,665	20.493	0.17%
2015-01-27	0	28.80	28.70	28.80	28.00	28.85	563,456	16,184,296	28.723	20.59	20.52	20.59	20.02	20.63	788,120	20.535	-0.17%
2015-01-26	0	28.85	28.75	28.80	28.00	29.00	604,202	17,396,430	28.792	20.63	20.55	20.59	20.02	20.73	845,113	20.585	1.58%
2015-01-23	0	28.40	28.20	28.40	27.70	28.60	427,375	12,113,825	28.345	20.30	20.16	20.30	19.80	20.45	597,780	20.265	2.53%
2015-01-22	0	27.70	27.60	27.75	27.60	28.50	727,125	20,267,675	27.874	19.80	19.73	19.84	19.73	20.38	1,017,048	19.928	-1.07%
2015-01-21	0	28.00	27.95	28.00	27.90	28.35	302,000	8,464,150	28.027	20.02	19.98	20.02	19.95	20.27	422,415	20.038	-0.88%
2015-01-20	0	28.25	28.05	28.35	28.00	28.60	535,500	15,170,032	28.329	20.20	20.05	20.27	20.02	20.45	749,018	20.253	-0.70%
2015-01-19	0	28.45	28.40	28.45	28.05	28.50	278,000	7,880,700	28.348	20.34	20.30	20.34	20.05	20.38	388,846	20.267	0.35%
2015-01-16	0	28.35	28.35	28.40	28.05	28.50	672,500	19,088,218	28.384	20.27	20.27	20.30	20.05	20.38	940,643	20.293	-0.18%
2015-01-15	0	28.40	28.35	28.40	28.30	28.50	1,368,550	38,869,194	28.402	20.30	20.27	20.30	20.23	20.38	1,914,226	20.305	0.00%
2015-01-14	0	28.40	28.35	28.40	28.30	28.60	991,875	28,172,456	28.403	20.30	20.27	20.30	20.23	20.45	1,387,361	20.307	0.00%
2015-01-13	0	28.40	28.35	28.40	28.05	28.40	524,755	14,839,959	28.280	20.30	20.27	20.30	20.05	20.30	733,988	20.218	0.53%
2015-01-12	0	28.25	28.20	28.25	28.10	28.40	170,250	4,808,575	28.244	20.20	20.16	20.20	20.09	20.30	238,133	20.193	0.00%
2015-01-09	0	28.25	28.15	28.20	28.15	28.75	679,375	19,264,363	28.356	20.20	20.13	20.16	20.13	20.55	950,259	20.273	-0.70%
2015-01-08	0	28.45	28.35	28.45	28.25	28.80	202,500	5,749,525	28.393	20.34	20.27	20.34	20.20	20.59	283,242	20.299	-0.35%
2015-01-07	0	28.55	28.50	28.55	28.35	28.80	172,192	4,930,381	28.633	20.41	20.38	20.41	20.27	20.59	240,849	20.471	0.71%
2015-01-06	0	28.35	28.40	28.55	28.35	29.05	325,250	9,283,800	28.544	20.27	20.30	20.41	20.27	20.77	454,935	20.407	-2.07%
2015-01-05	0	28.95	28.90	29.00	28.80	29.20	204,000	5,906,981	28.956	20.70	20.66	20.73	20.59	20.88	285,340	20.702	-0.86%
2015-01-02	0	29.20	29.05	29.20	28.55	29.20	232,383	6,711,397	28.881	20.88	20.77	20.88	20.41	20.88	325,040	20.648	2.28%
2014-12-31	0	28.55	28.45	28.70	28.20	28.65	67,155	1,916,877	28.544	20.41	20.34	20.52	20.16	20.48	93,931	20.407	0.18%
2014-12-30	0	28.50	28.40	28.55	28.40	28.80	136,250	3,907,712	28.680	20.38	20.30	20.41	20.30	20.59	190,576	20.505	0.00%
2014-12-29	0	28.50	28.45	28.55	28.30	29.25	139,166	4,009,574	28.811	20.38	20.34	20.41	20.23	20.91	194,655	20.598	0.71%
2014-12-24	0	28.30	28.05	28.20	28.10	28.80	157,000	4,448,300	28.333	20.23	20.05	20.16	20.09	20.59	219,600	20.256	0.53%
2014-12-23	0	28.15	28.05	28.15	27.95	29.40	334,250	9,496,175	28.410	20.13	20.05	20.13	19.98	21.02	467,524	20.312	-2.93%
2014-12-22	0	29.00	28.90	29.00	28.90	29.50	198,125	5,781,630	29.182	20.73	20.66	20.73	20.66	21.09	277,122	20.863	-0.51%
2014-12-19	0	29.15	29.00	29.30	29.00	29.95	376,623	11,024,973	29.273	20.84	20.73	20.95	20.73	21.41	526,792	20.929	0.34%
2014-12-18	0	29.05	28.95	29.05	28.95	29.50	392,000	11,407,412	29.101	20.77	20.70	20.77	20.70	21.09	548,300	20.805	0.00%
2014-12-17	0	29.05	29.05	29.10	29.05	29.50	807,750	23,593,600	29.209	20.77	20.77	20.80	20.77	21.09	1,129,821	20.883	-0.72%
2014-12-16	0	29.40	29.35	29.45	29.00	29.70	847,174	24,944,197	29.444	20.92	20.88	20.95	20.63	21.13	1,190,634	20.950	0.51%
2014-12-15	0	29.25	29.25	29.30	28.80	29.35	544,111	15,861,571	29.151	20.81	20.81	20.85	20.49	20.88	764,703	20.742	0.52%
2014-12-12	0	29.10	29.10	29.15	28.70	29.35	396,875	11,544,462	29.088	20.71	20.71	20.74	20.42	20.88	557,775	20.697	-1.36%
2014-12-11	0	29.50	29.30	29.50	29.10	29.55	694,498	20,377,713	29.342	20.99	20.85	20.99	20.71	21.03	976,060	20.878	-0.34%
2014-12-10	0	29.60	29.35	29.60	29.00	29.60	245,500	7,209,800	29.368	21.06	20.88	21.06	20.63	21.06	345,030	20.896	0.00%
2014-12-09	0	29.60	29.15	29.60	28.85	30.00	1,016,039	29,756,059	29.286	21.06	20.74	21.06	20.53	21.35	1,427,959	20.838	-1.00%
2014-12-08	0	29.90	29.65	29.90	28.90	29.95	1,550,250	46,049,800	29.705	21.27	21.10	21.27	20.56	21.31	2,178,749	21.136	1.01%
2014-12-05	0	29.60	29.35	29.55	29.35	29.80	928,000	27,392,100	29.517	21.06	20.88	21.03	20.88	21.20	1,304,228	21.003	-1.17%
2014-12-04	0	29.95	29.95	30.00	29.60	30.00	602,750	17,905,400	29.706	21.31	21.31	21.35	21.06	21.35	847,116	21.137	0.67%
2014-12-03	0	29.75	29.95	30.00	29.45	30.00	1,008,641	29,979,804	29.723	21.17	21.31	21.35	20.95	21.35	1,417,562	21.149	0.85%
2014-12-02	0	29.50	29.40	29.50	29.10	29.80	391,375	11,509,393	29.408	20.99	20.92	20.99	20.71	21.20	550,045	20.924	0.85%
2014-12-01	0	29.25	29.25	29.35	29.10	30.05	568,625	16,768,500	29.490	20.81	20.81	20.88	20.71	21.38	799,156	20.983	-2.50%
2014-11-28	0	30.00	29.90	30.00	29.75	30.10	259,066	7,749,603	29.914	21.35	21.27	21.35	21.17	21.42	364,096	21.285	0.33%
2014-11-27	0	29.90	29.85	29.90	29.85	30.05	392,750	11,751,000	29.920	21.27	21.24	21.27	21.24	21.38	551,978	21.289	-0.33%
2014-11-26	0	30.00	29.90	29.95	29.80	30.05	1,912,693	57,264,714	29.939	21.35	21.27	21.31	21.20	21.38	2,688,133	21.303	0.50%
2014-11-25	0	29.85	29.75	29.80	29.75	29.95	861,804	25,683,770	29.802	21.24	21.17	21.20	21.17	21.31	1,211,195	21.205	0.17%
2014-11-24	0	29.80	29.80	29.85	29.70	29.95	896,924	26,784,183	29.862	21.20	21.20	21.24	21.13	21.31	1,260,553	21.248	0.17%
2014-11-21	0	29.75	29.75	29.80	29.75	30.15	471,500	14,060,875	29.822	21.17	21.17	21.20	21.17	21.45	662,655	21.219	0.17%
2014-11-20	0	29.70	29.65	29.70	29.60	29.90	744,351	22,077,969	29.661	21.13	21.10	21.13	21.06	21.27	1,046,124	21.105	0.34%
2014-11-19	0	29.60	29.55	29.60	29.50	29.75	754,000	22,347,350	29.638	21.06	21.03	21.06	20.99	21.17	1,059,685	21.089	-0.17%
2014-11-18	0	29.65	29.60	29.65	29.55	29.70	849,500	25,167,656	29.626	21.10	21.06	21.10	21.03	21.13	1,193,903	21.080	0.51%
2014-11-17	0	29.50	29.45	29.50	29.45	29.55	1,156,875	34,132,156	29.504	20.99	20.95	20.99	20.95	21.03	1,625,893	20.993	0.34%
2014-11-14	0	29.40	29.30	29.40	29.20	29.60	766,125	22,465,262	29.323	20.92	20.85	20.92	20.78	21.06	1,076,726	20.864	0.86%
2014-11-13	0	29.15	29.10	29.15	29.00	29.45	654,611	19,111,823	29.196	20.74	20.71	20.74	20.63	20.95	920,002	20.774	1.04%
2014-11-12	0	28.85	28.80	28.85	28.65	29.35	457,519	13,183,557	28.815	20.53	20.49	20.53	20.39	20.88	643,005	20.503	1.23%
2014-11-11	0	28.50	28.45	28.50	28.40	28.70	490,750	13,988,787	28.505	20.28	20.24	20.28	20.21	20.42	689,709	20.282	0.71%
2014-11-10	0	28.30	28.25	28.40	28.20	28.50	638,000	18,062,600	28.311	20.14	20.10	20.21	20.07	20.28	896,657	20.144	0.89%
2014-11-07	0	28.05	28.00	28.05	27.90	28.20	1,034,531	28,983,514	28.016	19.96	19.92	19.96	19.85	20.07	1,453,948	19.934	0.90%
2014-11-06	0	27.80	27.80	27.85	27.45	27.90	1,304,125	35,875,530	27.509	19.78	19.78	19.82	19.53	19.85	1,832,841	19.574	2.21%
2014-11-05	0	27.20	27.10	27.20	26.80	27.40	720,750	19,522,275	27.086	19.35	19.28	19.35	19.07	19.50	1,012,955	19.273	3.82%
2014-11-04	0	26.20	26.20	26.40	25.85	26.70	384,375	10,050,500	26.148	18.64	18.64	18.78	18.39	19.00	540,208	18.605	-0.76%
2014-11-03	0	26.40	26.35	26.40	26.20	26.50	153,750	4,050,225	26.343	18.78	18.75	18.78	18.64	18.86	216,083	18.744	0.57%
2014-10-31	0	26.25	26.15	26.30	26.10	26.40	471,375	12,356,831	26.214	18.68	18.61	18.71	18.57	18.78	662,479	18.652	0.57%
2014-10-30	0	26.10	26.05	26.15	26.00	26.50	405,875	10,608,350	26.137	18.57	18.54	18.61	18.50	18.86	570,424	18.597	0.19%
2014-10-29	0	26.05	26.05	26.15	26.00	26.40	202,600	5,297,180	26.146	18.54	18.54	18.61	18.50	18.78	284,738	18.604	0.19%
2014-10-28	0	26.00	26.00	26.10	25.80	26.35	220,375	5,749,206	26.088	18.50	18.50	18.57	18.36	18.75	309,719	18.563	-0.57%
2014-10-27	0	26.15	26.05	26.15	25.80	26.55	230,000	5,986,825	26.030	18.61	18.54	18.61	18.36	18.89	323,246	18.521	-0.38%
2014-10-24	0	26.25	26.25	26.50	26.20	26.80	238,000	6,284,450	26.405	18.68	18.68	18.86	18.64	19.07	334,489	18.788	-1.32%
2014-10-23	0	26.60	26.50	26.60	26.10	26.90	573,312	15,200,724	26.514	18.93	18.86	18.93	18.57	19.14	805,743	18.865	-0.37%
2014-10-22	0	26.70	26.65	26.75	26.55	27.15	189,000	5,058,037	26.762	19.00	18.96	19.03	18.89	19.32	265,624	19.042	0.00%
2014-10-21	0	26.70	26.60	26.75	26.55	27.50	158,740	4,266,365	26.876	19.00	18.93	19.03	18.89	19.57	223,096	19.123	-2.55%
2014-10-20	0	27.40	27.20	27.40	26.70	27.45	588,750	16,054,550	27.269	19.50	19.35	19.50	19.00	19.53	827,440	19.403	3.01%
2014-10-17	0	26.60	26.60	26.65	26.40	26.80	575,000	15,281,975	26.577	18.93	18.93	18.96	18.78	19.07	808,115	18.911	-0.75%
2014-10-16	0	26.80	26.80	26.85	26.45	26.95	528,750	14,114,725	26.695	19.07	19.07	19.10	18.82	19.18	743,115	18.994	0.37%
2014-10-15	0	26.70	26.65	26.70	26.50	27.50	459,428	12,300,436	26.773	19.00	18.96	19.00	18.86	19.57	645,688	19.050	-3.26%
2014-10-14	0	27.60	27.40	27.65	26.95	27.90	313,699	8,638,048	27.536	19.64	19.50	19.67	19.18	19.85	440,878	19.593	2.22%
2014-10-13	0	27.00	27.00	27.05	26.85	27.65	446,680	12,094,371	27.076	19.21	19.21	19.25	19.10	19.67	627,772	19.266	-1.10%
2014-10-10	0	27.30	27.25	27.30	27.25	28.10	569,000	15,573,375	27.370	19.42	19.39	19.42	19.39	19.99	799,683	19.474	-2.67%
2014-10-09	0	28.05	28.05	28.15	28.00	28.75	464,116	13,095,427	28.216	19.96	19.96	20.03	19.92	20.46	652,277	20.076	-1.23%
2014-10-08	0	28.40	28.35	28.40	28.35	29.15	374,625	10,741,318	28.672	20.21	20.17	20.21	20.17	20.74	526,505	20.401	-2.57%
2014-10-07	0	29.15	29.05	29.15	29.00	29.70	262,125	7,667,368	29.251	20.74	20.67	20.74	20.63	21.13	368,395	20.813	-1.85%
2014-10-06	0	29.70	29.60	29.70	29.40	30.10	241,250	7,188,103	29.795	21.13	21.06	21.13	20.92	21.42	339,057	21.200	-1.00%
2014-10-03	0	30.00	29.95	30.05	27.00	30.10	1,577,250	47,241,400	29.952	21.35	21.31	21.38	19.21	21.42	2,216,696	21.312	1.35%
2014-09-30	0	29.60	29.50	29.75	29.20	30.00	2,395,252	71,138,469	29.700	21.06	20.99	21.17	20.78	21.35	3,366,330	21.132	-1.00%
2014-09-29	0	29.90	29.85	29.90	29.55	30.00	1,587,500	47,475,117	29.906	21.27	21.24	21.27	21.03	21.35	2,231,101	21.279	-0.17%
2014-09-26	0	29.95	29.95	30.00	29.90	30.05	237,500	7,120,750	29.982	21.31	21.31	21.35	21.27	21.38	333,787	21.333	-0.50%
2014-09-25	0	30.10	30.05	30.10	29.95	30.25	287,000	8,623,736	30.048	21.42	21.38	21.42	21.31	21.52	403,355	21.380	0.33%
2014-09-24	0	30.00	29.95	30.10	29.95	30.30	289,250	8,689,125	30.040	21.35	21.31	21.42	21.31	21.56	406,517	21.375	0.00%
2014-09-23	0	30.00	29.95	30.00	29.90	30.20	482,725	14,462,963	29.961	21.35	21.31	21.35	21.27	21.49	678,430	21.318	-0.50%
2014-09-22	0	30.15	30.00	30.15	29.70	30.45	356,145	10,737,373	30.149	21.45	21.35	21.45	21.13	21.67	500,533	21.452	0.50%
2014-09-19	0	30.00	30.00	30.05	29.90	30.25	321,091	9,629,653	29.990	21.35	21.35	21.38	21.27	21.52	451,267	21.339	-0.17%
2014-09-18	0	30.05	29.95	30.05	29.85	30.10	472,165	14,159,361	29.988	21.38	21.31	21.38	21.24	21.42	663,589	21.338	0.17%
2014-09-17	0	30.00	29.95	30.10	29.95	30.20	323,625	9,730,650	30.068	21.35	21.31	21.42	21.31	21.49	454,828	21.394	0.33%
2014-09-16	0	29.90	29.75	29.90	29.30	30.15	1,113,500	33,259,725	29.870	21.27	21.17	21.27	20.85	21.45	1,564,933	21.253	-0.17%
2014-09-15	0	29.95	29.85	29.95	29.20	30.40	1,367,154	40,868,380	29.893	21.31	21.24	21.31	20.78	21.63	1,921,423	21.270	0.17%
2014-09-12	0	29.90	29.90	29.95	29.80	30.15	1,261,317	37,757,827	29.935	21.27	21.27	21.31	21.20	21.45	1,772,678	21.300	0.17%
2014-09-11	0	29.85	29.85	29.95	29.60	30.15	1,438,250	42,929,550	29.848	21.24	21.24	21.31	21.06	21.45	2,021,342	21.238	-0.50%
2014-09-10	0	30.00	29.95	30.00	29.95	30.20	251,706	7,543,296	29.969	21.35	21.31	21.35	21.31	21.49	353,752	21.324	-0.17%
2014-09-08	0	30.05	29.95	30.15	29.90	30.45	522,250	15,717,683	30.096	21.38	21.31	21.45	21.27	21.67	733,980	21.414	-1.15%
2014-09-05	0	30.40	30.35	30.40	30.30	30.75	106,000	3,222,600	30.402	21.63	21.59	21.63	21.56	21.88	148,974	21.632	-1.62%
2014-09-04	0	30.90	30.80	30.90	30.35	31.20	678,775	20,880,267	30.762	21.99	21.92	21.99	21.59	22.20	953,963	21.888	2.15%
2014-09-03	0	30.25	30.25	30.35	29.95	30.70	562,360	16,992,344	30.216	21.52	21.52	21.59	21.31	21.84	790,351	21.500	0.50%
2014-09-02	0	30.10	30.05	30.10	29.85	30.20	385,935	11,604,500	30.069	21.42	21.38	21.42	21.24	21.49	542,400	21.395	0.33%
2014-09-01	0	30.00	30.00	30.05	29.85	30.30	672,125	20,166,437	30.004	21.35	21.35	21.38	21.24	21.56	944,617	21.349	-0.83%
2014-08-29	0	30.25	30.10	30.25	29.95	31.30	326,874	9,942,207	30.416	21.52	21.42	21.52	21.31	22.27	459,395	21.642	-2.10%
2014-08-28	0	30.90	30.80	30.90	30.70	31.20	606,625	18,785,312	30.967	21.99	21.92	21.99	21.84	22.20	852,562	22.034	-0.32%
2014-08-27	0	31.00	30.80	31.05	30.50	31.20	556,500	17,162,275	30.840	22.06	21.92	22.09	21.70	22.20	782,115	21.943	1.31%
2014-08-26	0	30.60	30.40	30.65	30.25	30.65	349,650	10,662,931	30.496	21.77	21.63	21.81	21.52	21.81	491,404	21.699	1.16%
2014-08-25	0	30.25	30.20	30.25	30.05	30.30	207,750	6,266,600	30.164	21.52	21.49	21.52	21.38	21.56	291,976	21.463	0.17%
2014-08-22	0	30.20	30.15	30.20	30.10	31.50	559,125	17,114,293	30.609	21.49	21.45	21.49	21.42	22.41	785,804	21.779	0.00%
2014-08-21	0	30.20	30.10	30.25	30.00	30.30	140,000	4,222,387	30.160	21.49	21.42	21.52	21.35	21.56	196,759	21.460	0.33%
2014-08-20	0	30.10	30.15	30.25	29.95	30.40	629,000	18,958,223	30.140	21.42	21.45	21.52	21.31	21.63	884,008	21.446	-0.17%
2014-08-19	0	30.15	30.05	30.15	29.95	30.25	477,500	14,364,512	30.083	21.45	21.38	21.45	21.31	21.52	671,087	21.405	0.67%
2014-08-18	0	29.95	29.90	29.95	29.85	30.10	367,250	10,994,343	29.937	21.31	21.27	21.31	21.24	21.42	516,140	21.301	-0.17%
2014-08-15	0	30.00	29.95	30.00	29.95	30.20	230,779	6,932,745	30.041	21.35	21.31	21.35	21.31	21.49	324,341	21.375	0.33%
2014-08-14	0	29.90	29.90	29.95	29.90	30.10	318,227	9,554,631	30.025	21.27	21.27	21.31	21.27	21.42	447,242	21.363	-0.66%
2014-08-13	0	30.10	30.05	30.10	30.00	30.20	84,660	2,549,592	30.116	21.42	21.38	21.42	21.35	21.49	118,983	21.428	0.00%
2014-08-12	0	30.10	30.05	30.15	29.90	30.25	206,556	6,213,813	30.083	21.42	21.38	21.45	21.27	21.52	290,298	21.405	0.84%
2014-08-11	0	29.85	29.85	29.90	29.85	30.30	382,281	11,445,905	29.941	21.24	21.24	21.27	21.24	21.56	537,265	21.304	-0.33%
2014-08-08	0	29.95	29.90	30.00	29.90	30.30	186,500	5,591,468	29.981	21.31	21.27	21.35	21.27	21.56	262,110	21.332	0.00%
2014-08-07	0	29.95	29.90	30.00	29.50	30.20	582,810	17,449,042	29.940	21.31	21.27	21.35	20.99	21.49	819,092	21.303	0.00%
2014-08-06	0	29.95	29.95	30.05	29.95	30.30	185,008	5,562,394	30.066	21.31	21.31	21.38	21.31	21.56	260,014	21.393	-0.50%
2014-08-05	0	30.10	30.10	30.20	30.00	30.30	648,964	19,571,531	30.158	21.42	21.42	21.49	21.35	21.56	912,066	21.458	0.33%
2014-08-04	0	30.00	29.95	30.05	29.95	30.40	362,083	10,869,063	30.018	21.35	21.31	21.38	21.31	21.63	508,878	21.359	0.17%
2014-08-01	0	29.95	29.95	30.05	29.95	30.10	547,018	16,397,946	29.977	21.31	21.31	21.38	21.31	21.42	768,789	21.330	-0.17%
2014-07-31	0	30.00	29.95	30.00	29.90	30.10	490,490	14,698,587	29.967	21.35	21.31	21.35	21.27	21.42	689,343	21.323	0.00%
2014-07-30	0	30.00	29.95	30.00	29.95	30.45	213,542	6,405,828	29.998	21.35	21.31	21.35	21.31	21.67	300,116	21.345	0.17%
2014-07-29	0	29.95	29.95	30.00	29.90	30.05	257,750	7,720,956	29.955	21.31	21.31	21.35	21.27	21.38	362,246	21.314	-0.17%
2014-07-28	0	30.00	29.95	30.00	29.95	30.20	264,625	7,937,515	29.995	21.35	21.31	21.35	21.31	21.49	371,909	21.343	0.17%
2014-07-25	0	29.95	29.95	30.00	29.80	30.20	265,401	7,957,668	29.984	21.31	21.31	21.35	21.20	21.49	372,999	21.334	0.50%
2014-07-24	0	29.80	29.75	29.80	29.75	30.00	735,634	21,912,896	29.788	21.20	21.17	21.20	21.17	21.35	1,033,873	21.195	0.34%
2014-07-23	0	29.70	29.70	29.75	29.65	30.00	807,839	24,017,365	29.730	21.13	21.13	21.17	21.10	21.35	1,135,351	21.154	0.00%
2014-07-22	0	29.70	29.65	29.70	29.65	29.75	367,639	10,921,707	29.708	21.13	21.10	21.13	21.10	21.17	516,686	21.138	0.17%
2014-07-21	0	29.65	29.65	29.70	29.65	29.90	345,001	10,251,823	29.715	21.10	21.10	21.13	21.10	21.27	484,871	21.143	-0.17%
2014-07-18	0	29.70	29.65	29.70	29.60	29.85	932,000	27,714,493	29.737	21.13	21.10	21.13	21.06	21.24	1,309,850	21.159	-0.17%
2014-07-17	0	29.75	29.70	29.75	29.65	30.00	1,311,375	39,051,993	29.779	21.17	21.13	21.17	21.10	21.35	1,843,030	21.189	-0.39%
2014-07-16	0	29.95	29.95	30.00	29.20	30.40	743,500	22,237,512	29.909	21.25	21.25	21.29	20.72	21.57	1,047,902	21.221	3.10%
2014-07-15	0	29.05	29.00	29.15	28.55	29.15	88,991	2,569,811	28.877	20.61	20.58	20.68	20.26	20.68	125,426	20.489	1.72%
2014-07-14	0	7.140	7.130	7.140	7.100	7.150	4,503,500	32,096,415	7.1270	20.26	20.24	20.26	20.15	20.29	1,586,828	20.227	0.28%
2014-07-11	0	7.120	7.120	7.130	7.050	7.150	3,715,753	26,447,641	7.1177	20.21	20.21	20.24	20.01	20.29	1,309,262	20.200	0.42%
2014-07-10	0	7.090	7.080	7.100	7.040	7.130	2,068,133	14,642,184	7.0799	20.12	20.09	20.15	19.98	20.24	728,716	20.093	1.29%
2014-07-09	0	7.000	7.000	7.010	6.980	7.080	986,500	6,914,880	7.0095	19.87	19.87	19.89	19.81	20.09	347,598	19.893	-0.99%
2014-07-08	0	7.070	7.060	7.100	7.050	7.140	1,148,584	8,125,103	7.0740	20.07	20.04	20.15	20.01	20.26	404,709	20.076	-0.84%
2014-07-07	0	7.130	7.100	7.150	7.020	7.150	816,168	5,794,766	7.1000	20.24	20.15	20.29	19.92	20.29	287,580	20.150	-0.14%
2014-07-04	0	7.140	7.130	7.140	6.980	7.180	3,620,000	25,760,015	7.1160	20.26	20.24	20.26	19.81	20.38	1,275,523	20.196	2.88%
2014-07-03	0	6.940	6.920	6.930	6.920	6.960	2,331,205	16,162,760	6.9332	19.70	19.64	19.67	19.64	19.75	821,411	19.677	-0.14%
2014-07-02	0	6.950	6.920	6.940	6.900	6.990	2,929,620	20,346,410	6.9451	19.72	19.64	19.70	19.58	19.84	1,032,265	19.710	0.29%
2014-06-30	0	6.930	6.920	6.940	6.840	6.980	2,712,000	18,801,815	6.9328	19.67	19.64	19.70	19.41	19.81	955,585	19.676	-0.29%
2014-06-27	0	6.950	6.920	6.950	6.760	6.950	4,591,693	31,758,762	6.9166	19.72	19.64	19.72	19.19	19.72	1,617,904	19.630	2.21%
2014-06-26	0	6.800	6.790	6.800	6.730	6.810	3,907,026	26,543,039	6.7937	19.30	19.27	19.30	19.10	19.33	1,376,658	19.281	1.04%
2014-06-25	0	6.730	6.720	6.770	6.610	6.770	2,463,122	16,591,797	6.7361	19.10	19.07	19.21	18.76	19.21	867,892	19.117	0.75%
2014-06-24	0	6.680	6.680	6.720	6.620	6.780	2,674,359	17,979,648	6.7230	18.96	18.96	19.07	18.79	19.24	942,322	19.080	1.06%
2014-06-23	0	6.610	6.600	6.660	6.600	6.840	2,800,816	18,794,939	6.7105	18.76	18.73	18.90	18.73	19.41	986,880	19.045	-2.51%
2014-06-20	0	6.780	6.760	6.800	6.750	6.820	1,687,424	11,442,643	6.7811	19.24	19.19	19.30	19.16	19.36	594,571	19.245	0.44%
2014-06-19	0	6.750	6.740	6.750	6.680	6.800	2,858,500	19,296,637	6.7506	19.16	19.13	19.16	18.96	19.30	1,007,205	19.159	-0.44%
2014-06-18	0	6.780	6.770	6.780	6.600	6.790	3,143,859	21,154,523	6.7288	19.24	19.21	19.24	18.73	19.27	1,107,753	19.097	1.65%
2014-06-17	0	6.670	6.660	6.670	6.590	6.780	4,846,500	32,368,410	6.6787	18.93	18.90	18.93	18.70	19.24	1,707,686	18.955	-1.77%
2014-06-16	0	6.790	6.780	6.800	6.780	6.870	878,500	5,988,295	6.8165	19.27	19.24	19.30	19.24	19.50	309,543	19.346	-0.59%
2014-06-13	0	6.830	6.830	6.850	6.740	6.910	1,479,508	10,080,033	6.8131	19.38	19.38	19.44	19.13	19.61	521,311	19.336	-0.29%
2014-06-12	0	6.850	6.820	6.850	6.790	6.900	2,468,500	16,875,321	6.8363	19.44	19.36	19.44	19.27	19.58	869,787	19.402	0.15%
2014-06-11	0	6.840	6.800	6.840	6.740	6.850	3,487,348	23,688,149	6.7926	19.41	19.30	19.41	19.13	19.44	1,228,783	19.278	0.29%
2014-06-10	0	6.820	6.830	6.840	6.730	6.980	2,651,500	18,036,175	6.8023	19.36	19.38	19.41	19.10	19.81	934,268	19.305	-1.02%
2014-06-09	0	6.890	6.890	6.900	6.840	6.960	3,334,634	23,035,188	6.9079	19.55	19.55	19.58	19.41	19.75	1,174,973	19.605	0.15%
2014-06-06	0	6.880	6.880	6.890	6.800	6.930	4,397,517	30,175,754	6.8620	19.53	19.53	19.55	19.30	19.67	1,549,485	19.475	1.33%
2014-06-05	0	6.790	6.790	6.800	6.750	6.820	1,984,500	13,472,712	6.7890	19.27	19.27	19.30	19.16	19.36	699,248	19.267	0.44%
2014-06-04	0	6.760	6.750	6.760	6.720	6.800	3,203,500	21,645,617	6.7569	19.19	19.16	19.19	19.07	19.30	1,128,768	19.176	0.60%
2014-06-03	0	6.720	6.710	6.720	6.700	6.830	7,841,249	52,818,285	6.7360	19.07	19.04	19.07	19.01	19.38	2,762,899	19.117	-0.30%
2014-05-30	0	6.740	6.710	6.730	6.690	6.800	10,277,000	69,258,465	6.7392	19.13	19.04	19.10	18.99	19.30	3,621,147	19.126	0.45%
2014-05-29	0	6.710	6.710	6.720	6.500	6.740	9,213,742	61,427,724	6.6670	19.04	19.04	19.07	18.45	19.13	3,246,503	18.921	2.91%
2014-05-28	0	6.520	6.510	6.530	6.460	6.570	5,170,848	33,692,638	6.5159	18.50	18.48	18.53	18.33	18.65	1,821,972	18.492	0.62%
2014-05-27	0	6.480	6.470	6.480	6.450	6.580	6,109,900	39,668,088	6.4924	18.39	18.36	18.39	18.31	18.67	2,152,851	18.426	-1.37%
2014-05-26	0	6.570	6.560	6.580	6.440	6.580	5,146,500	33,600,138	6.5287	18.65	18.62	18.67	18.28	18.67	1,813,392	18.529	2.18%
2014-05-23	0	6.430	6.420	6.430	6.290	6.440	11,660,500	74,110,679	6.3557	18.25	18.22	18.25	17.85	18.28	4,108,630	18.038	2.23%
2014-05-22	0	6.290	6.290	6.300	6.160	6.320	22,221,000	138,394,013	6.2281	17.85	17.85	17.88	17.48	17.94	7,829,669	17.676	2.11%
2014-05-21	0	6.160	6.160	6.180	6.080	6.280	11,212,500	69,514,689	6.1997	17.48	17.48	17.54	17.26	17.82	3,950,775	17.595	0.16%
2014-05-20	0	6.150	6.150	6.160	6.110	6.230	13,602,500	83,897,658	6.1678	17.45	17.45	17.48	17.34	17.68	4,792,902	17.505	0.82%
2014-05-19	0	6.100	6.110	6.120	6.020	6.520	24,639,191	153,478,316	6.2290	17.31	17.34	17.37	17.09	18.50	8,681,730	17.678	-5.28%
2014-05-16	0	6.440	6.450	6.460	6.300	7.370	38,647,493	261,386,631	6.7634	18.28	18.31	18.33	17.88	20.92	13,617,618	19.195	-16.69%
2014-05-15	0	7.730	7.720	7.730	7.600	7.750	1,185,400	9,098,584	7.6755	21.94	21.91	21.94	21.57	21.99	417,681	21.784	0.52%
2014-05-14	0	7.690	7.700	7.720	7.560	7.840	2,707,328	20,895,031	7.7180	21.82	21.85	21.91	21.46	22.25	953,939	21.904	1.72%
2014-05-13	0	7.560	7.550	7.560	7.440	7.570	1,624,919	12,229,304	7.5261	21.46	21.43	21.46	21.12	21.48	572,548	21.359	1.89%
2014-05-12	0	7.420	7.390	7.420	7.300	7.420	1,933,128	14,204,733	7.3481	21.06	20.97	21.06	20.72	21.06	681,146	20.854	1.09%
2014-05-09	0	7.340	7.330	7.370	7.270	7.460	1,987,233	14,578,429	7.3360	20.83	20.80	20.92	20.63	21.17	700,210	20.820	-0.27%
2014-05-08	0	7.360	7.350	7.370	7.290	7.400	1,739,500	12,793,798	7.3549	20.89	20.86	20.92	20.69	21.00	612,921	20.873	0.00%
2014-05-07	0	7.360	7.340	7.390	7.320	7.590	1,539,000	11,335,475	7.3655	20.89	20.83	20.97	20.77	21.54	542,274	20.904	-0.67%
2014-05-05	0	7.410	7.380	7.400	7.300	7.480	2,599,900	19,161,686	7.3702	21.03	20.94	21.00	20.72	21.23	916,086	20.917	0.82%
2014-05-02	0	7.350	7.340	7.350	7.300	7.430	3,098,932	22,803,978	7.3587	20.86	20.83	20.86	20.72	21.09	1,091,923	20.884	-0.81%
2014-04-30	0	7.410	7.390	7.420	7.320	7.490	931,500	6,877,310	7.3830	21.03	20.97	21.06	20.77	21.26	328,218	20.953	0.27%
2014-04-29	0	7.390	7.350	7.390	7.300	7.440	2,388,638	17,637,591	7.3840	20.97	20.86	20.97	20.72	21.12	841,647	20.956	-0.27%
2014-04-28	0	7.410	7.400	7.420	7.370	7.590	1,844,000	13,725,013	7.4431	21.03	21.00	21.06	20.92	21.54	649,742	21.124	-1.98%
2014-04-25	0	7.560	7.560	7.570	7.530	7.670	827,700	6,273,934	7.5800	21.46	21.46	21.48	21.37	21.77	291,644	21.512	-1.05%
2014-04-24	0	7.640	7.630	7.640	7.400	7.690	3,458,136	26,108,949	7.5500	21.68	21.65	21.68	21.00	21.82	1,218,490	21.427	3.24%
2014-04-23	0	7.400	7.380	7.400	7.360	7.470	436,500	3,231,257	7.4027	21.00	20.94	21.00	20.89	21.20	153,803	21.009	-0.40%
2014-04-22	0	7.430	7.420	7.450	7.200	7.510	2,526,668	18,705,780	7.4033	21.09	21.06	21.14	20.43	21.31	890,283	21.011	0.81%
2014-04-17	0	7.370	7.350	7.360	7.340	7.440	903,300	6,677,138	7.3919	20.92	20.86	20.89	20.83	21.12	318,282	20.979	0.00%
2014-04-16	0	7.370	7.340	7.400	7.210	7.500	1,635,500	12,026,372	7.3533	20.92	20.83	21.00	20.46	21.29	576,276	20.869	1.52%
2014-04-15	0	7.260	7.250	7.270	7.200	7.340	2,147,448	15,605,721	7.2671	20.60	20.58	20.63	20.43	20.83	756,663	20.624	-0.82%
2014-04-14	0	7.320	7.310	7.340	7.260	7.360	553,600	4,043,023	7.3031	20.77	20.75	20.83	20.60	20.89	195,063	20.727	0.00%
2014-04-11	0	7.320	7.320	7.350	7.260	7.400	1,191,076	8,732,341	7.3315	20.77	20.77	20.86	20.60	21.00	419,681	20.807	-1.08%
2014-04-10	0	7.400	7.390	7.400	7.260	7.450	669,129	4,927,938	7.3647	21.00	20.97	21.00	20.60	21.14	235,771	20.901	-0.67%
2014-04-09	0	7.450	7.420	7.470	7.270	7.470	1,038,200	7,676,412	7.3940	21.14	21.06	21.20	20.63	21.20	365,814	20.984	1.92%
2014-04-08	0	7.310	7.300	7.310	7.180	7.360	2,059,000	14,956,475	7.2640	20.75	20.72	20.75	20.38	20.89	725,498	20.615	0.41%
2014-04-07	0	7.280	7.260	7.280	7.160	7.400	1,231,610	8,892,097	7.2199	20.66	20.60	20.66	20.32	21.00	433,963	20.490	0.83%
2014-04-04	0	7.220	7.210	7.270	7.210	7.420	1,426,500	10,353,647	7.2581	20.49	20.46	20.63	20.46	21.06	502,634	20.599	-3.09%
2014-04-03	0	7.450	7.440	7.450	7.420	7.620	3,144,679	23,513,360	7.4772	21.14	21.12	21.14	21.06	21.63	1,108,042	21.221	-0.40%
2014-04-02	0	7.480	7.450	7.480	7.280	7.480	4,388,166	32,532,757	7.4137	21.23	21.14	21.23	20.66	21.23	1,546,190	21.041	2.19%
2014-04-01	0	7.320	7.300	7.310	7.100	7.350	2,973,500	21,540,318	7.2441	20.77	20.72	20.75	20.15	20.86	1,047,726	20.559	2.09%
2014-03-31	0	7.170	7.160	7.180	7.040	7.200	2,286,521	16,320,113	7.1375	20.35	20.32	20.38	19.98	20.43	805,666	20.257	0.84%
2014-03-28	0	7.110	7.090	7.120	7.050	7.210	4,871,175	34,720,495	7.1277	20.18	20.12	20.21	20.01	20.46	1,716,380	20.229	-0.84%
2014-03-27	0	7.170	7.160	7.170	6.980	7.200	3,819,500	27,000,835	7.0692	20.35	20.32	20.35	19.81	20.43	1,345,818	20.063	2.14%
2014-03-26	0	7.020	7.000	7.020	6.960	7.150	4,162,348	29,461,083	7.0780	19.92	19.87	19.92	19.75	20.29	1,466,622	20.088	-1.40%
2014-03-25	0	7.120	7.100	7.120	6.920	7.230	3,738,500	26,528,730	7.0961	20.21	20.15	20.21	19.64	20.52	1,317,277	20.139	2.89%
2014-03-24	0	6.920	6.910	6.960	6.820	6.970	2,079,309	14,364,305	6.9082	19.64	19.61	19.75	19.36	19.78	732,654	19.606	-0.86%
2014-03-21	0	6.980	6.950	7.020	6.630	7.020	5,699,000	39,422,798	6.9175	19.81	19.72	19.92	18.82	19.92	2,008,068	19.632	4.49%
2014-03-20	0	6.680	6.630	6.670	6.500	6.740	3,603,840	23,939,212	6.6427	18.96	18.82	18.93	18.45	19.13	1,269,829	18.852	1.21%
2014-03-19	0	6.600	6.580	6.610	6.500	6.900	6,279,776	42,286,004	6.7337	18.73	18.67	18.76	18.45	19.58	2,212,707	19.111	-4.35%
2014-03-18	0	6.900	6.890	6.900	6.830	7.000	2,472,000	17,051,764	6.8980	19.58	19.55	19.58	19.38	19.87	871,020	19.577	0.00%
2014-03-17	0	6.900	6.880	6.920	6.850	6.980	1,434,500	9,921,907	6.9166	19.58	19.53	19.64	19.44	19.81	505,453	19.630	-0.72%
2014-03-14	0	6.950	6.950	6.960	6.950	7.040	4,904,200	34,258,650	6.9856	19.72	19.72	19.75	19.72	19.98	1,728,017	19.825	-1.70%
2014-03-13	0	7.070	7.040	7.070	7.010	7.410	9,893,980	70,092,421	7.0844	20.07	19.98	20.07	19.89	21.03	3,486,188	20.106	-5.23%
2014-03-12	0	7.460	7.430	7.480	7.400	7.600	1,112,733	8,297,740	7.4571	21.17	21.09	21.23	21.00	21.57	392,076	21.164	-2.10%
2014-03-11	0	7.620	7.610	7.650	7.500	7.670	1,760,124	13,411,536	7.6197	21.63	21.60	21.71	21.29	21.77	620,188	21.625	0.93%
2014-03-10	0	7.550	7.550	7.560	7.480	7.720	495,500	3,749,167	7.5664	21.43	21.43	21.46	21.23	21.91	174,592	21.474	-2.20%
2014-03-07	0	7.720	7.690	7.720	7.600	7.730	1,665,800	12,798,556	7.6831	21.91	21.82	21.91	21.57	21.94	586,952	21.805	0.26%
2014-03-06	0	7.700	7.690	7.700	7.400	7.730	3,669,000	28,202,730	7.6868	21.85	21.82	21.85	21.00	21.94	1,292,789	21.815	0.52%
2014-03-05	0	7.660	7.640	7.670	7.490	7.980	3,474,657	26,697,281	7.6834	21.74	21.68	21.77	21.26	22.65	1,224,311	21.806	2.00%
2014-03-04	0	7.510	7.510	7.560	7.480	7.580	1,190,500	8,969,680	7.5344	21.31	21.31	21.46	21.23	21.51	419,478	21.383	-0.40%
2014-03-03	0	7.540	7.510	7.550	7.450	7.550	2,418,500	18,151,981	7.5055	21.40	21.31	21.43	21.14	21.43	852,169	21.301	0.00%
2014-02-28	0	7.540	7.500	7.520	7.460	7.560	2,943,500	22,113,330	7.5126	21.40	21.29	21.34	21.17	21.46	1,037,155	21.321	0.00%
2014-02-27	0	7.540	7.540	7.550	7.310	7.570	2,091,300	15,769,338	7.5404	21.40	21.40	21.43	20.75	21.48	736,879	21.400	0.27%
2014-02-26	0	7.520	7.500	7.520	7.380	7.540	2,065,304	15,476,621	7.4936	21.34	21.29	21.34	20.94	21.40	727,719	21.267	0.13%
2014-02-25	0	7.510	7.500	7.510	7.490	7.650	2,070,400	15,638,294	7.5533	21.31	21.29	21.31	21.26	21.71	729,515	21.437	0.00%
2014-02-24	0	7.510	7.500	7.540	7.360	7.540	2,212,900	16,501,492	7.4570	21.31	21.29	21.40	20.89	21.40	779,725	21.163	1.08%
2014-02-21	0	7.430	7.420	7.440	7.350	7.480	1,915,100	14,216,578	7.4234	21.09	21.06	21.12	20.86	21.23	674,794	21.068	1.92%
2014-02-20	0	7.290	7.290	7.300	7.180	7.360	1,581,800	11,539,260	7.2950	20.69	20.69	20.72	20.38	20.89	557,354	20.704	0.69%
2014-02-19	0	7.240	7.230	7.250	7.210	7.340	1,489,120	10,816,058	7.2634	20.55	20.52	20.58	20.46	20.83	524,698	20.614	0.70%
2014-02-18	0	7.190	7.170	7.200	7.010	7.240	661,815	4,732,198	7.1503	20.41	20.35	20.43	19.89	20.55	233,193	20.293	0.84%
2014-02-17	0	7.130	7.130	7.150	7.000	7.240	2,284,500	16,298,371	7.1343	20.24	20.24	20.29	19.87	20.55	804,954	20.248	-1.38%
2014-02-14	0	7.230	7.200	7.230	7.150	7.240	458,000	3,296,833	7.1983	20.52	20.43	20.52	20.29	20.55	161,378	20.429	0.14%
2014-02-13	0	7.220	7.200	7.210	7.190	7.380	1,135,545	8,214,810	7.2342	20.49	20.43	20.46	20.41	20.94	400,114	20.531	-1.63%
2014-02-12	0	7.340	7.340	7.350	7.230	7.500	2,834,070	20,807,356	7.3419	20.83	20.83	20.86	20.52	21.29	998,597	20.837	1.66%
2014-02-11	0	7.220	7.210	7.220	7.120	7.250	1,407,247	10,125,941	7.1956	20.49	20.46	20.49	20.21	20.58	495,850	20.421	0.28%
2014-02-10	0	7.200	7.190	7.200	6.890	7.200	1,877,500	13,419,720	7.1477	20.43	20.41	20.43	19.55	20.43	661,546	20.285	3.75%
2014-02-07	0	6.940	6.930	6.950	6.800	7.090	3,334,765	22,979,796	6.8910	19.70	19.67	19.72	19.30	20.12	1,175,019	19.557	-1.14%
2014-02-06	0	7.020	6.980	7.020	6.810	7.090	1,525,257	10,626,257	6.9669	19.92	19.81	19.92	19.33	20.12	537,431	19.772	-0.28%
2014-02-05	0	7.040	7.020	7.040	6.880	7.180	2,950,400	20,665,940	7.0045	19.98	19.92	19.98	19.53	20.38	1,039,587	19.879	0.14%
2014-02-04	0	7.030	7.020	7.030	6.780	7.230	4,167,900	29,212,084	7.0088	19.95	19.92	19.95	19.24	20.52	1,468,578	19.891	1.30%
2014-01-30	0	6.940	6.910	6.970	6.780	7.000	1,273,000	8,744,300	6.8690	19.70	19.61	19.78	19.24	19.87	448,547	19.495	0.00%
2014-01-29	0	6.940	6.940	6.950	6.860	7.100	2,520,900	17,495,434	6.9402	19.70	19.70	19.72	19.47	20.15	888,250	19.697	-2.25%
2014-01-28	0	7.100	7.080	7.100	6.780	7.100	5,286,200	36,701,232	6.9428	20.15	20.09	20.15	19.24	20.15	1,862,616	19.704	2.31%
2014-01-27	0	6.940	6.940	6.950	6.880	7.480	6,116,500	42,892,372	7.0126	19.70	19.70	19.72	19.53	21.23	2,155,176	19.902	-5.06%
2014-01-24	0	7.310	7.300	7.360	7.180	7.450	1,820,200	13,382,707	7.3523	20.75	20.72	20.89	20.38	21.14	641,356	20.866	-0.81%
2014-01-23	0	7.370	7.350	7.430	7.240	7.540	4,575,400	33,732,462	7.3726	20.92	20.86	21.09	20.55	21.40	1,612,163	20.924	-0.41%
2014-01-22	0	7.400	7.400	7.420	7.320	7.640	2,715,014	20,154,292	7.4233	21.00	21.00	21.06	20.77	21.68	956,647	21.068	-3.01%
2014-01-21	0	7.630	7.610	7.630	7.480	7.680	5,193,300	39,548,066	7.6152	21.65	21.60	21.65	21.23	21.80	1,829,883	21.612	1.87%
2014-01-20	0	7.490	7.490	7.500	7.430	7.800	3,409,100	25,623,462	7.5162	21.26	21.26	21.29	21.09	22.14	1,201,212	21.331	-2.35%
2014-01-17	0	7.670	7.670	7.690	7.450	7.780	12,430,150	95,513,836	7.6840	21.77	21.77	21.82	21.14	22.08	4,379,819	21.808	1.46%
2014-01-16	0	7.560	7.520	7.560	7.300	7.590	8,375,693	62,869,989	7.5062	21.46	21.34	21.46	20.72	21.54	2,951,213	21.303	4.28%
2014-01-15	0	7.250	7.220	7.260	7.140	7.380	1,793,936	12,977,343	7.2340	20.58	20.49	20.60	20.26	20.94	632,101	20.530	-0.82%
2014-01-14	0	7.310	7.310	7.320	7.230	7.450	2,609,000	19,084,272	7.3148	20.75	20.75	20.77	20.52	21.14	919,293	20.760	1.11%
2014-01-13	0	7.230	7.220	7.230	7.080	7.400	3,606,008	25,931,836	7.1913	20.52	20.49	20.52	20.09	21.00	1,270,593	20.409	-2.03%
2014-01-10	0	7.380	7.380	7.390	7.280	7.400	1,332,500	9,795,413	7.3512	20.94	20.94	20.97	20.66	21.00	469,512	20.863	1.37%
2014-01-09	0	7.280	7.260	7.290	7.230	7.410	1,955,729	14,320,022	7.3221	20.66	20.60	20.69	20.52	21.03	689,110	20.780	-1.49%
2014-01-08	0	7.390	7.370	7.400	7.390	7.460	1,585,000	11,767,747	7.4244	20.97	20.92	21.00	20.97	21.17	558,482	21.071	-0.81%
2014-01-07	0	7.450	7.440	7.450	7.420	7.470	2,859,000	21,291,393	7.4471	21.14	21.12	21.14	21.06	21.20	1,007,382	21.135	0.00%
2014-01-06	0	7.450	7.430	7.450	7.400	7.480	1,421,000	10,572,527	7.4402	21.14	21.09	21.14	21.00	21.23	500,696	21.116	0.00%
2014-01-03	0	7.450	7.430	7.450	7.330	7.550	1,289,000	9,563,165	7.4191	21.14	21.09	21.14	20.80	21.43	454,185	21.056	0.40%
2014-01-02	0	7.420	7.410	7.440	7.400	7.590	2,081,000	15,536,917	7.4661	21.06	21.03	21.12	21.00	21.54	733,250	21.189	-1.07%
2013-12-31	0	7.500	7.470	7.520	7.450	7.550	358,698	2,687,858	7.4934	21.29	21.20	21.34	21.14	21.43	126,389	21.267	-1.32%
2013-12-30	0	7.600	7.590	7.610	7.420	7.610	2,062,250	15,583,282	7.5564	21.57	21.54	21.60	21.06	21.60	726,643	21.446	2.01%
2013-12-27	0	7.450	7.440	7.490	7.370	7.580	3,251,900	24,410,108	7.5064	21.14	21.12	21.26	20.92	21.51	1,145,822	21.304	1.09%
2013-12-24	0	7.370	7.360	7.370	7.280	7.400	672,887	4,943,298	7.3464	20.92	20.89	20.92	20.66	21.00	237,095	20.849	0.82%
2013-12-23	0	7.310	7.290	7.330	7.280	7.450	802,500	5,887,485	7.3364	20.75	20.69	20.80	20.66	21.14	282,764	20.821	-0.54%
2013-12-20	0	7.350	7.320	7.410	7.240	7.480	2,575,600	18,950,466	7.3577	20.86	20.77	21.03	20.55	21.23	907,524	20.881	-1.08%
2013-12-19	0	7.430	7.440	7.450	7.400	7.610	3,940,000	29,758,697	7.5530	21.09	21.12	21.14	21.00	21.60	1,388,277	21.436	-0.27%
2013-12-18	0	7.450	7.430	7.470	7.350	7.510	3,918,500	29,103,605	7.4272	21.14	21.09	21.20	20.86	21.31	1,380,701	21.079	-0.80%
2013-12-17	0	7.510	7.500	7.510	7.450	7.600	3,756,000	28,271,072	7.5269	21.31	21.29	21.31	21.14	21.57	1,323,444	21.362	1.08%
2013-12-16	0	7.430	7.410	7.430	7.400	7.600	4,052,820	30,437,827	7.5103	21.09	21.03	21.09	21.00	21.57	1,428,029	21.315	-0.93%
2013-12-13	0	7.500	7.480	7.490	7.340	7.620	6,544,013	49,301,914	7.5339	21.29	21.23	21.26	20.83	21.63	2,305,812	21.382	2.32%
2013-12-12	0	7.330	7.330	7.340	7.130	7.480	2,948,300	21,687,361	7.3559	20.80	20.80	20.83	20.24	21.23	1,038,847	20.876	2.23%
2013-12-11	0	7.170	7.170	7.180	7.110	7.480	3,932,662	28,517,237	7.2514	20.35	20.35	20.38	20.18	21.23	1,385,691	20.580	-4.02%
2013-12-10	0	7.470	7.470	7.520	7.440	7.630	4,453,900	33,619,266	7.5483	21.20	21.20	21.34	21.12	21.65	1,569,352	21.422	0.27%
2013-12-09	0	7.450	7.450	7.460	7.420	7.540	1,697,582	12,669,992	7.4636	21.14	21.14	21.17	21.06	21.40	598,151	21.182	-0.53%
2013-12-06	0	7.490	7.470	7.490	7.320	7.540	3,489,000	25,987,875	7.4485	21.26	21.20	21.26	20.77	21.40	1,229,365	21.139	1.08%
2013-12-05	0	7.410	7.380	7.400	7.280	7.600	7,989,500	58,940,914	7.3773	21.03	20.94	21.00	20.66	21.57	2,815,136	20.937	-2.24%
2013-12-04	0	7.580	7.550	7.580	7.240	7.590	9,622,050	71,180,185	7.3976	21.51	21.43	21.51	20.55	21.54	3,390,373	20.995	4.26%
2013-12-03	0	7.270	7.250	7.270	7.110	7.300	7,867,133	56,796,336	7.2194	20.63	20.58	20.63	20.18	20.72	2,772,020	20.489	1.82%
2013-12-02	0	7.140	7.140	7.150	6.940	7.200	5,805,500	41,466,432	7.1426	20.26	20.26	20.29	19.70	20.43	2,045,594	20.271	2.00%
2013-11-29	0	7.000	6.990	7.030	6.930	7.150	2,630,000	18,418,529	7.0032	19.87	19.84	19.95	19.67	20.29	926,692	19.876	-1.96%
2013-11-28	0	7.140	7.120	7.140	7.100	7.200	2,991,700	21,414,610	7.1580	20.26	20.21	20.26	20.15	20.43	1,054,139	20.315	-0.42%
2013-11-27	0	7.170	7.170	7.180	7.080	7.200	5,679,053	40,561,005	7.1422	20.35	20.35	20.38	20.09	20.43	2,001,040	20.270	0.70%
2013-11-26	0	7.120	7.120	7.140	6.890	7.250	12,812,100	91,308,961	7.1268	20.21	20.21	20.26	19.55	20.58	4,514,401	20.226	3.34%
2013-11-25	0	6.890	6.850	6.890	6.810	6.900	4,917,500	33,623,255	6.8375	19.55	19.44	19.55	19.33	19.58	1,732,703	19.405	0.88%
2013-11-22	0	6.830	6.810	6.830	6.710	6.940	8,101,500	55,255,716	6.8204	19.38	19.33	19.38	19.04	19.70	2,854,600	19.357	-0.58%
2013-11-21	0	6.870	6.870	6.880	6.680	6.990	4,367,000	30,104,190	6.8936	19.50	19.50	19.53	18.96	19.84	1,538,732	19.564	-0.15%
2013-11-20	0	6.880	6.880	6.900	6.480	6.940	10,367,500	70,582,082	6.8080	19.53	19.53	19.58	18.39	19.70	3,653,035	19.321	6.34%
2013-11-19	0	6.500	6.460	6.500	6.460	6.580	5,244,000	34,215,591	6.5247	18.36	18.25	18.36	18.25	18.59	1,856,315	18.432	-0.76%
2013-11-18	0	6.550	6.530	6.550	6.380	6.580	10,156,100	66,116,093	6.5100	18.50	18.45	18.50	18.02	18.59	3,595,140	18.390	2.83%
2013-11-15	0	6.370	6.360	6.390	6.300	6.420	13,003,505	82,703,238	6.3601	17.99	17.97	18.05	17.80	18.14	4,603,089	17.967	1.11%
2013-11-14	0	6.300	6.290	6.300	6.280	6.500	6,347,671	40,242,867	6.3398	17.80	17.77	17.80	17.74	18.36	2,247,001	17.910	-2.48%
2013-11-13	0	6.460	6.450	6.460	6.260	6.480	11,737,743	75,166,602	6.4038	18.25	18.22	18.25	17.68	18.31	4,155,024	18.091	3.19%
2013-11-12	0	6.260	6.260	6.270	6.110	6.310	12,981,500	80,866,751	6.2294	17.68	17.68	17.71	17.26	17.83	4,595,299	17.598	2.12%
2013-11-11	0	6.130	6.120	6.130	5.900	6.160	10,835,700	65,807,865	6.0732	17.32	17.29	17.32	16.67	17.40	3,835,711	17.157	4.61%
2013-11-08	0	5.860	5.840	5.850	5.770	5.950	9,597,784	56,267,280	5.8625	16.55	16.50	16.53	16.30	16.81	3,397,503	16.561	4.83%
2013-11-07	0	5.590	5.570	5.600	5.540	5.640	901,100	5,041,799	5.5952	15.79	15.73	15.82	15.65	15.93	318,979	15.806	-1.93%
2013-11-06	0	5.700	5.700	5.710	5.600	5.720	1,862,000	10,582,539	5.6834	16.10	16.10	16.13	15.82	16.16	659,126	16.055	1.24%
2013-11-05	0	5.630	5.620	5.640	5.560	5.650	717,000	4,025,572	5.6145	15.90	15.88	15.93	15.71	15.96	253,810	15.861	0.54%
2013-11-04	0	5.600	5.600	5.620	5.520	5.640	1,200,500	6,701,770	5.5825	15.82	15.82	15.88	15.59	15.93	424,963	15.770	1.08%
2013-11-01	0	5.540	5.530	5.550	5.470	5.590	888,500	4,928,692	5.5472	15.65	15.62	15.68	15.45	15.79	314,519	15.671	-0.72%
2013-10-31	0	5.580	5.570	5.580	5.430	5.580	768,500	4,261,125	5.5447	15.76	15.73	15.76	15.34	15.76	272,040	15.664	2.57%
2013-10-30	0	5.440	5.430	5.440	5.420	5.510	1,264,363	6,886,630	5.4467	15.37	15.34	15.37	15.31	15.57	447,570	15.387	-1.09%
2013-10-29	0	5.500	5.480	5.500	5.470	5.650	909,280	5,046,321	5.5498	15.54	15.48	15.54	15.45	15.96	321,874	15.678	0.55%
2013-10-28	0	5.470	5.460	5.480	5.460	5.580	1,063,500	5,884,070	5.5327	15.45	15.42	15.48	15.42	15.76	376,467	15.630	-1.44%
2013-10-25	0	5.550	5.540	5.560	5.540	5.740	1,561,200	8,740,940	5.5989	15.68	15.65	15.71	15.65	16.22	552,647	15.817	-2.97%
2013-10-24	0	5.720	5.710	5.720	5.710	5.740	921,500	5,270,125	5.7191	16.16	16.13	16.16	16.13	16.22	326,200	16.156	0.18%
2013-10-23	0	5.710	5.710	5.720	5.680	5.750	1,062,602	6,080,389	5.7222	16.13	16.13	16.16	16.05	16.24	376,149	16.165	-0.17%
2013-10-22	0	5.720	5.700	5.720	5.660	5.720	1,254,120	7,161,070	5.7100	16.16	16.10	16.16	15.99	16.16	443,944	16.131	0.70%
2013-10-21	0	5.680	5.680	5.700	5.660	5.730	2,306,500	13,127,784	5.6916	16.05	16.05	16.10	15.99	16.19	816,474	16.079	0.35%
2013-10-18	0	5.660	5.630	5.670	5.420	5.720	3,037,500	17,052,677	5.6141	15.99	15.90	16.02	15.31	16.16	1,075,239	15.859	1.07%
2013-10-17	0	5.600	5.580	5.600	5.550	5.610	1,899,500	10,605,085	5.5831	15.82	15.76	15.82	15.68	15.85	672,401	15.772	0.72%
2013-10-16	0	5.560	5.550	5.560	5.550	5.590	1,968,738	10,956,925	5.5655	15.71	15.68	15.71	15.68	15.79	696,910	15.722	-0.89%
2013-10-15	0	5.610	5.600	5.610	5.540	5.610	985,500	5,515,165	5.5963	15.85	15.82	15.85	15.65	15.85	348,855	15.809	0.00%
2013-10-11	0	5.610	5.600	5.620	5.590	5.640	1,471,969	8,265,860	5.6155	15.85	15.82	15.88	15.79	15.93	521,060	15.864	0.18%
2013-10-10	0	5.600	5.580	5.600	5.560	5.700	1,495,660	8,380,921	5.6035	15.82	15.76	15.82	15.71	16.10	529,446	15.830	-0.88%
2013-10-09	0	5.650	5.630	5.650	5.610	5.690	484,900	2,738,555	5.6477	15.96	15.90	15.96	15.85	16.07	171,649	15.954	0.00%
2013-10-08	0	5.650	5.640	5.650	5.620	5.700	573,600	3,243,549	5.6547	15.96	15.93	15.96	15.88	16.10	203,048	15.974	-0.70%
2013-10-07	0	5.690	5.670	5.690	5.580	5.750	495,000	2,798,050	5.6526	16.07	16.02	16.07	15.76	16.24	175,224	15.968	0.89%
2013-10-04	0	5.640	5.640	5.660	5.630	5.680	2,167,170	12,289,309	5.6707	15.93	15.93	15.99	15.90	16.05	767,153	16.019	-0.88%
2013-10-03	0	5.690	5.670	5.690	5.650	5.800	1,493,400	8,498,969	5.6910	16.07	16.02	16.07	15.96	16.38	528,646	16.077	-0.70%
2013-10-02	0	5.730	5.720	5.730	5.580	5.770	4,548,900	26,096,264	5.7368	16.19	16.16	16.19	15.76	16.30	1,610,257	16.206	2.14%
2013-09-30	0	5.610	5.600	5.630	5.530	5.630	1,627,000	9,094,173	5.5895	15.85	15.82	15.90	15.62	15.90	575,939	15.790	0.18%
2013-09-27	0	5.600	5.590	5.600	5.570	5.620	1,917,200	10,721,799	5.5924	15.82	15.79	15.82	15.73	15.88	678,666	15.798	0.00%
2013-09-26	0	5.600	5.580	5.610	5.430	5.630	4,640,400	25,829,893	5.5663	15.82	15.76	15.85	15.34	15.90	1,642,647	15.725	2.94%
2013-09-25	0	5.440	5.450	5.460	5.430	5.470	1,109,500	6,052,882	5.4555	15.37	15.40	15.42	15.34	15.45	392,750	15.412	0.18%
2013-09-24	0	5.430	5.440	5.450	5.400	5.470	1,462,500	7,945,036	5.4325	15.34	15.37	15.40	15.25	15.45	517,708	15.347	-0.18%
2013-09-23	0	5.440	5.440	5.450	5.400	5.450	1,823,590	9,906,874	5.4326	15.37	15.37	15.40	15.25	15.40	645,530	15.347	1.49%
2013-09-19	0	5.360	5.320	5.370	5.320	5.420	1,802,000	9,671,077	5.3669	15.14	15.03	15.17	15.03	15.31	637,887	15.161	0.56%
2013-09-18	0	5.330	5.320	5.340	5.310	5.370	498,500	2,657,975	5.3319	15.06	15.03	15.09	15.00	15.17	176,463	15.062	-0.56%
2013-09-17	0	5.360	5.340	5.350	5.300	5.380	1,157,000	6,173,715	5.3360	15.14	15.09	15.11	14.97	15.20	409,564	15.074	0.56%
2013-09-16	0	5.330	5.310	5.320	5.300	5.400	1,878,500	10,043,008	5.3463	15.06	15.00	15.03	14.97	15.25	664,967	15.103	-0.56%
2013-09-13	0	5.360	5.360	5.370	5.290	5.390	1,639,891	8,773,510	5.3501	15.14	15.14	15.17	14.94	15.23	580,502	15.114	0.94%
2013-09-12	0	5.310	5.280	5.310	5.260	5.330	1,150,500	6,084,090	5.2882	15.00	14.92	15.00	14.86	15.06	407,264	14.939	0.57%
2013-09-11	0	5.280	5.280	5.300	5.260	5.370	1,608,718	8,547,487	5.3132	14.92	14.92	14.97	14.86	15.17	569,467	15.010	-1.86%
2013-09-10	0	5.380	5.360	5.380	5.320	5.420	3,008,415	16,193,377	5.3827	15.20	15.14	15.20	15.03	15.31	1,064,944	15.206	0.37%
2013-09-09	0	5.360	5.360	5.370	5.290	5.390	1,122,939	6,011,337	5.3532	15.14	15.14	15.17	14.94	15.23	397,507	15.123	0.56%
2013-09-06	0	5.330	5.290	5.330	5.220	5.370	2,889,000	15,257,045	5.2811	15.06	14.94	15.06	14.75	15.17	1,022,672	14.919	0.38%
2013-09-05	0	5.310	5.300	5.320	5.170	5.350	6,569,300	34,822,010	5.3007	15.00	14.97	15.03	14.61	15.11	2,325,455	14.974	4.12%
2013-09-04	0	5.100	5.100	5.140	5.070	5.160	1,677,499	8,569,564	5.1085	14.41	14.41	14.52	14.32	14.58	593,815	14.431	-1.35%
2013-09-03	0	5.170	5.130	5.170	5.070	5.200	1,093,500	5,626,942	5.1458	14.61	14.49	14.61	14.32	14.69	387,086	14.537	2.17%
2013-09-02	0	5.060	5.060	5.100	5.000	5.130	1,324,500	6,688,685	5.0500	14.29	14.29	14.41	14.12	14.49	468,857	14.266	-0.59%
2013-08-30	0	5.090	5.080	5.090	5.070	5.130	2,015,000	10,274,180	5.0988	14.38	14.35	14.38	14.32	14.49	713,286	14.404	0.39%
2013-08-29	0	5.070	5.050	5.080	4.990	5.080	467,000	2,353,197	5.0390	14.32	14.27	14.35	14.10	14.35	165,313	14.235	1.00%
2013-08-28	0	5.020	5.000	5.020	4.960	5.060	1,570,100	7,846,254	4.9973	14.18	14.12	14.18	14.01	14.29	555,797	14.117	0.40%
2013-08-27	0	5.000	4.990	5.000	4.990	5.070	1,012,900	5,068,141	5.0036	14.12	14.10	14.12	14.10	14.32	358,555	14.135	-1.57%
2013-08-26	0	5.080	5.070	5.080	5.000	5.100	654,500	3,309,995	5.0573	14.35	14.32	14.35	14.12	14.41	231,685	14.287	-0.59%
2013-08-23	0	5.110	5.100	5.110	4.930	5.130	3,472,500	17,685,500	5.0930	14.44	14.41	14.44	13.93	14.49	1,229,224	14.388	2.00%
2013-08-22	0	5.010	5.000	5.010	4.910	5.010	1,779,000	8,838,052	4.9680	14.15	14.12	14.15	13.87	14.15	629,745	14.034	2.04%
2013-08-21	0	4.910	4.900	4.910	4.860	4.920	1,011,000	4,950,670	4.8968	13.87	13.84	13.87	13.73	13.90	357,882	13.833	0.20%
2013-08-20	0	4.900	4.890	4.900	4.860	4.940	2,363,500	11,560,465	4.8912	13.84	13.81	13.84	13.73	13.96	836,651	13.818	-0.41%
2013-08-19	0	4.920	4.910	4.920	4.850	4.940	1,104,000	5,423,905	4.9130	13.90	13.87	13.90	13.70	13.96	390,803	13.879	0.00%
2013-08-16	0	4.920	4.900	4.920	4.830	4.970	3,157,243	15,497,325	4.9085	13.90	13.84	13.90	13.64	14.04	1,117,627	13.866	0.61%
2013-08-15	0	4.890	4.890	4.900	4.810	4.900	2,264,000	11,017,270	4.8663	13.81	13.81	13.84	13.59	13.84	801,429	13.747	1.66%
2013-08-13	0	4.810	4.800	4.810	4.760	4.830	1,109,055	5,320,574	4.7974	13.59	13.56	13.59	13.45	13.64	392,592	13.552	0.21%
2013-08-12	0	4.800	4.780	4.800	4.760	4.850	628,500	3,014,700	4.7967	13.56	13.50	13.56	13.45	13.70	222,482	13.550	0.21%
2013-08-09	0	4.790	4.780	4.790	4.780	4.810	241,297	1,156,405	4.7925	13.53	13.50	13.53	13.50	13.59	85,416	13.538	0.00%
2013-08-08	0	4.790	4.760	4.790	4.700	4.800	749,500	3,580,535	4.7772	13.53	13.45	13.53	13.28	13.56	265,314	13.495	0.42%
2013-08-07	0	4.770	4.740	4.770	4.720	4.800	1,220,500	5,818,215	4.7671	13.48	13.39	13.48	13.33	13.56	432,043	13.467	-0.42%
2013-08-06	0	4.790	4.780	4.800	4.740	4.860	1,897,500	9,079,667	4.7851	13.53	13.50	13.56	13.39	13.73	671,693	13.518	-1.44%
2013-08-05	0	4.860	4.830	4.850	4.720	4.870	3,240,500	15,545,937	4.7974	13.73	13.64	13.70	13.33	13.76	1,147,099	13.552	1.89%
2013-08-02	0	4.770	4.760	4.770	4.660	4.830	7,636,000	36,117,183	4.7299	13.48	13.45	13.48	13.16	13.64	2,703,055	13.362	2.80%
2013-08-01	0	4.640	4.640	4.650	4.600	4.690	1,927,500	8,950,560	4.6436	13.11	13.11	13.14	12.99	13.25	682,312	13.118	0.65%
2013-07-31	0	4.610	4.590	4.620	4.480	4.680	12,469,529	56,950,199	4.5671	13.02	12.97	13.05	12.66	13.22	4,414,067	12.902	1.10%
2013-07-30	0	4.560	4.550	4.560	4.430	4.620	3,723,000	16,951,661	4.5532	12.88	12.85	12.88	12.51	13.05	1,317,898	12.863	-0.44%
2013-07-29	0	4.580	4.580	4.600	4.480	4.600	3,085,600	14,015,862	4.5423	12.94	12.94	12.99	12.66	12.99	1,092,266	12.832	1.78%
2013-07-26	0	4.500	4.490	4.530	4.400	4.650	5,454,000	24,724,441	4.5333	12.71	12.68	12.80	12.43	13.14	1,930,652	12.806	-1.75%
2013-07-25	0	4.580	4.570	4.600	4.550	4.650	2,237,500	10,266,003	4.5882	12.94	12.91	12.99	12.85	13.14	792,049	12.961	-0.87%
2013-07-24	0	4.620	4.620	4.630	4.570	4.710	3,041,500	14,066,273	4.6248	13.05	13.05	13.08	12.91	13.31	1,076,655	13.065	-1.70%
2013-07-23	0	4.700	4.680	4.700	4.640	4.720	1,698,000	7,959,545	4.6876	13.28	13.22	13.28	13.11	13.33	601,072	13.242	0.21%
2013-07-22	0	4.690	4.680	4.690	4.630	4.720	1,004,500	4,707,025	4.6859	13.25	13.22	13.25	13.08	13.33	355,581	13.238	-0.64%
2013-07-19	0	4.720	4.710	4.720	4.600	4.750	1,489,100	6,985,209	4.6909	13.33	13.31	13.33	12.99	13.42	527,124	13.252	0.43%
2013-07-18	0	4.700	4.700	4.710	4.680	4.840	3,189,500	15,085,141	4.7296	13.28	13.28	13.31	13.22	13.67	1,129,046	13.361	-3.09%
2013-07-17	0	4.850	4.850	4.870	4.820	4.920	1,312,500	6,458,016	4.9204	13.70	13.70	13.76	13.62	13.90	464,610	13.900	-1.02%
2013-07-16	0	4.980	4.960	4.980	4.910	5.040	567,500	2,831,055	4.9886	13.84	13.79	13.84	13.65	14.01	204,168	13.866	-0.20%
2013-07-15	0	4.990	4.980	4.990	4.900	5.060	1,434,385	7,138,768	4.9769	13.87	13.84	13.87	13.62	14.06	516,045	13.834	0.20%
2013-07-12	0	4.980	4.970	4.980	4.910	4.990	623,500	3,092,552	4.9600	13.84	13.81	13.84	13.65	13.87	224,315	13.787	0.20%
2013-07-11	0	4.970	4.960	4.990	4.960	5.080	858,487	4,305,004	5.0146	13.81	13.79	13.87	13.79	14.12	308,856	13.939	-0.40%
2013-07-10	0	4.990	4.990	5.030	4.930	5.020	2,159,000	10,749,201	4.9788	13.87	13.87	13.98	13.70	13.95	776,738	13.839	0.40%
2013-07-09	0	4.970	4.960	4.990	4.910	5.020	1,517,900	7,550,683	4.9744	13.81	13.79	13.87	13.65	13.95	546,091	13.827	1.02%
2013-07-08	0	4.920	4.890	4.930	4.830	4.950	813,500	3,996,732	4.9130	13.68	13.59	13.70	13.43	13.76	292,671	13.656	0.00%
2013-07-05	0	4.920	4.920	4.930	4.760	4.940	1,591,001	7,785,287	4.8933	13.68	13.68	13.70	13.23	13.73	572,391	13.601	0.00%
2013-07-04	0	4.920	4.920	4.930	4.820	5.030	2,389,500	11,743,945	4.9148	13.68	13.68	13.70	13.40	13.98	859,665	13.661	2.29%
2013-07-03	0	4.810	4.780	4.810	4.780	4.850	1,841,000	8,846,407	4.8052	13.37	13.29	13.37	13.29	13.48	662,332	13.356	-0.41%
2013-07-02	0	4.830	4.810	4.830	4.800	4.860	1,180,000	5,705,939	4.8355	13.43	13.37	13.43	13.34	13.51	424,526	13.441	0.62%
2013-06-28	0	4.800	4.800	4.830	4.700	4.830	1,288,000	6,174,279	4.7937	13.34	13.34	13.43	13.06	13.43	463,381	13.324	-0.21%
2013-06-27	0	4.810	4.770	4.810	4.760	4.860	1,296,088	6,236,429	4.8117	13.37	13.26	13.37	13.23	13.51	466,291	13.375	1.26%
2013-06-26	0	4.750	4.740	4.750	4.710	4.800	1,298,000	6,180,130	4.7613	13.20	13.18	13.20	13.09	13.34	466,978	13.234	-0.21%
2013-06-25	0	4.760	4.750	4.770	4.750	4.810	1,467,500	7,000,104	4.7701	13.23	13.20	13.26	13.20	13.37	527,959	13.259	-1.24%
2013-06-24	0	4.820	4.830	4.840	4.780	4.940	2,959,500	14,295,897	4.8305	13.40	13.43	13.45	13.29	13.73	1,064,732	13.427	-0.62%
2013-06-21	0	4.850	4.840	4.900	4.750	4.900	1,528,000	7,369,465	4.8229	13.48	13.45	13.62	13.20	13.62	549,725	13.406	-0.61%
2013-06-20	0	4.880	4.880	4.890	4.860	4.960	2,657,300	13,055,606	4.9131	13.56	13.56	13.59	13.51	13.79	956,011	13.656	-0.81%
2013-06-19	0	4.920	4.900	4.920	4.900	5.000	1,720,000	8,505,017	4.9448	13.68	13.62	13.68	13.62	13.90	618,800	13.744	-1.01%
2013-06-18	0	4.970	4.970	5.000	4.890	5.000	3,855,000	19,017,672	4.9332	13.81	13.81	13.90	13.59	13.90	1,386,904	13.712	1.02%
2013-06-17	0	4.920	4.910	4.940	4.890	4.950	1,036,106	5,084,111	4.9069	13.68	13.65	13.73	13.59	13.76	372,757	13.639	-0.61%
2013-06-14	0	4.950	4.950	4.960	4.910	5.000	283,880	1,403,955	4.9456	13.76	13.76	13.79	13.65	13.90	102,131	13.747	0.81%
2013-06-13	0	4.910	4.900	4.920	4.870	5.000	584,227	2,869,958	4.9124	13.65	13.62	13.68	13.54	13.90	210,186	13.654	-1.80%
2013-06-11	0	5.000	4.990	5.000	4.950	5.020	984,336	4,916,606	4.9948	13.90	13.87	13.90	13.76	13.95	354,132	13.884	0.00%
2013-06-10	0	5.000	4.990	5.000	4.950	5.080	3,012,000	15,072,105	5.0040	13.90	13.87	13.90	13.76	14.12	1,083,620	13.909	0.00%
2013-06-07	0	5.000	4.990	5.000	4.990	5.060	1,929,327	9,676,128	5.0153	13.90	13.87	13.90	13.87	14.06	694,110	13.940	0.20%
2013-06-06	0	4.990	4.990	5.000	4.980	5.050	5,411,540	27,055,411	4.9996	13.87	13.87	13.90	13.84	14.04	1,946,897	13.897	-0.60%
2013-06-05	0	5.020	4.990	5.020	4.980	5.110	1,970,000	9,885,212	5.0179	13.95	13.87	13.95	13.84	14.20	708,742	13.948	-2.14%
2013-06-04	0	5.130	5.120	5.140	5.080	5.160	1,869,100	9,567,418	5.1187	14.26	14.23	14.29	14.12	14.34	672,442	14.228	0.98%
2013-06-03	0	5.080	5.080	5.110	5.080	5.170	1,449,388	7,403,420	5.1080	14.12	14.12	14.20	14.12	14.37	521,443	14.198	-0.39%
2013-05-31	0	5.100	5.090	5.110	5.090	5.170	2,173,700	11,143,768	5.1266	14.18	14.15	14.20	14.15	14.37	782,027	14.250	-0.97%
2013-05-30	0	5.150	5.150	5.160	5.010	5.200	1,762,300	9,083,387	5.1543	14.31	14.31	14.34	13.93	14.45	634,019	14.327	-0.19%
2013-05-29	0	5.160	5.160	5.170	5.150	5.220	509,500	2,638,665	5.1789	14.34	14.34	14.37	14.31	14.51	183,302	14.395	-0.58%
2013-05-28	0	5.190	5.180	5.190	5.120	5.230	1,062,300	5,496,870	5.1745	14.43	14.40	14.43	14.23	14.54	382,181	14.383	0.58%
2013-05-27	0	5.160	5.140	5.160	5.120	5.190	1,003,014	5,157,703	5.1422	14.34	14.29	14.34	14.23	14.43	360,852	14.293	-0.58%
2013-05-24	0	5.190	5.190	5.210	5.130	5.210	1,303,500	6,751,802	5.1797	14.43	14.43	14.48	14.26	14.48	468,957	14.397	0.19%
2013-05-23	0	5.180	5.180	5.210	5.150	5.280	2,834,779	14,729,327	5.1959	14.40	14.40	14.48	14.31	14.68	1,019,862	14.442	-2.08%
2013-05-22	0	5.290	5.270	5.320	5.220	5.400	1,884,000	9,958,630	5.2859	14.70	14.65	14.79	14.51	15.01	677,802	14.693	-2.04%
2013-05-21	0	5.400	5.390	5.400	5.350	5.410	6,883,500	37,298,663	5.4186	15.01	14.98	15.01	14.87	15.04	2,476,461	15.061	-0.74%
2013-05-20	0	5.440	5.430	5.450	5.330	5.490	4,643,000	25,221,537	5.4322	15.12	15.09	15.15	14.82	15.26	1,670,401	15.099	2.64%
2013-05-16	0	5.300	5.290	5.300	5.280	5.370	2,048,900	10,866,967	5.3038	14.73	14.70	14.73	14.68	14.93	737,128	14.742	0.00%
2013-05-15	0	5.300	5.300	5.310	5.280	5.420	3,324,888	17,660,316	5.3116	14.73	14.73	14.76	14.68	15.07	1,196,187	14.764	-0.93%
2013-05-14	0	5.350	5.340	5.360	5.310	5.430	583,500	3,128,025	5.3608	14.87	14.84	14.90	14.76	15.09	209,924	14.901	-0.37%
2013-05-13	0	5.370	5.350	5.370	5.350	5.460	601,238	3,231,188	5.3742	14.93	14.87	14.93	14.87	15.18	216,306	14.938	-0.56%
2013-05-10	0	5.400	5.390	5.400	5.370	5.430	323,000	1,746,180	5.4061	15.01	14.98	15.01	14.93	15.09	116,205	15.027	0.00%
2013-05-09	0	5.400	5.400	5.420	5.350	5.450	751,348	4,070,909	5.4181	15.01	15.01	15.07	14.87	15.15	270,311	15.060	-0.74%
2013-05-08	0	5.440	5.410	5.440	5.380	5.470	1,196,000	6,477,554	5.4160	15.12	15.04	15.12	14.95	15.20	430,282	15.054	0.74%
2013-05-07	0	5.400	5.370	5.400	5.310	5.420	1,131,758	6,094,592	5.3851	15.01	14.93	15.01	14.76	15.07	407,170	14.968	-0.18%
2013-05-06	0	5.410	5.400	5.410	5.330	5.450	1,203,500	6,504,920	5.4050	15.04	15.01	15.04	14.82	15.15	432,980	15.024	1.69%
2013-05-03	0	5.320	5.320	5.330	5.310	5.410	2,121,023	11,295,659	5.3256	14.79	14.79	14.82	14.76	15.04	763,076	14.803	-0.19%
2013-05-02	0	5.330	5.300	5.330	5.240	5.350	1,963,600	10,360,577	5.2763	14.82	14.73	14.82	14.56	14.87	706,440	14.666	0.76%
2013-04-30	0	5.290	5.280	5.290	5.250	5.350	1,807,400	9,539,373	5.2780	14.70	14.68	14.70	14.59	14.87	650,244	14.670	1.34%
2013-04-29	0	5.220	5.200	5.220	5.180	5.310	2,329,600	12,133,264	5.2083	14.51	14.45	14.51	14.40	14.76	838,115	14.477	-1.69%
2013-04-26	0	5.310	5.300	5.310	5.300	5.510	979,100	5,242,074	5.3540	14.76	14.73	14.76	14.73	15.32	352,249	14.882	-0.93%
2013-04-25	0	5.360	5.350	5.360	5.340	5.380	1,053,000	5,643,010	5.3590	14.90	14.87	14.90	14.84	14.95	378,835	14.896	0.00%
2013-04-24	0	5.360	5.350	5.370	5.330	5.400	5,865,000	31,567,492	5.3824	14.90	14.87	14.93	14.82	15.01	2,110,038	14.961	0.56%
2013-04-23	0	5.330	5.320	5.340	5.230	5.420	1,016,351	5,408,593	5.3216	14.82	14.79	14.84	14.54	15.07	365,650	14.792	-0.93%
2013-04-22	0	5.380	5.390	5.420	5.200	5.440	2,969,851	15,815,488	5.3253	14.95	14.98	15.07	14.45	15.12	1,068,456	14.802	1.32%
2013-04-19	0	5.310	5.310	5.320	5.250	5.390	4,440,000	23,380,990	5.2660	14.76	14.76	14.79	14.59	14.98	1,597,369	14.637	1.53%
2013-04-18	0	5.230	5.210	5.250	5.210	5.270	1,909,000	10,027,682	5.2528	14.54	14.48	14.59	14.48	14.65	686,797	14.601	-0.76%
2013-04-17	0	5.270	5.240	5.270	5.180	5.300	2,011,425	10,596,117	5.2680	14.65	14.56	14.65	14.40	14.73	723,646	14.643	0.76%
2013-04-16	0	5.230	5.220	5.240	5.150	5.250	3,669,526	19,049,784	5.1913	14.54	14.51	14.56	14.31	14.59	1,320,177	14.430	-0.38%
2013-04-15	0	5.250	5.230	5.240	5.180	5.260	1,889,810	9,877,548	5.2267	14.59	14.54	14.56	14.40	14.62	679,893	14.528	-0.94%
2013-04-12	0	5.300	5.280	5.300	5.210	5.420	3,514,931	18,568,365	5.2827	14.73	14.68	14.73	14.48	15.07	1,264,559	14.684	-1.49%
2013-04-11	0	5.380	5.360	5.380	5.360	5.430	1,707,903	9,198,429	5.3858	14.95	14.90	14.95	14.90	15.09	614,448	14.970	-0.19%
2013-04-10	0	5.390	5.360	5.400	5.310	5.510	2,086,000	11,179,377	5.3592	14.98	14.90	15.01	14.76	15.32	750,475	14.896	-0.19%
2013-04-09	0	5.400	5.380	5.400	5.320	5.430	1,139,500	6,132,502	5.3817	15.01	14.95	15.01	14.79	15.09	409,955	14.959	1.12%
2013-04-08	0	5.340	5.350	5.360	5.250	5.410	2,474,500	13,239,535	5.3504	14.84	14.87	14.90	14.59	15.04	890,245	14.872	-2.02%
2013-04-05	0	5.450	5.440	5.460	5.320	5.600	6,761,000	36,831,425	5.4476	15.15	15.12	15.18	14.79	15.57	2,432,389	15.142	-2.85%
2013-04-03	0	5.610	5.610	5.630	5.570	5.640	975,500	5,469,588	5.6070	15.59	15.59	15.65	15.48	15.68	350,953	15.585	-0.18%
2013-04-02	0	5.620	5.610	5.620	5.580	5.770	988,900	5,590,080	5.6528	15.62	15.59	15.62	15.51	16.04	355,774	15.712	-2.77%
2013-03-28	0	5.780	5.780	5.800	5.780	5.940	1,837,100	10,713,331	5.8317	16.07	16.07	16.12	16.07	16.51	660,929	16.209	-2.53%
2013-03-27	0	5.930	5.920	5.940	5.600	5.960	6,697,000	38,907,492	5.8097	16.48	16.46	16.51	15.57	16.57	2,409,364	16.148	4.96%
2013-03-26	0	5.650	5.650	5.660	5.650	5.680	519,000	2,937,205	5.6594	15.70	15.70	15.73	15.70	15.79	186,719	15.731	-0.53%
2013-03-25	0	5.680	5.660	5.700	5.640	5.710	755,000	4,277,977	5.6662	15.79	15.73	15.84	15.68	15.87	271,625	15.750	-0.35%
2013-03-22	0	5.700	5.650	5.700	5.620	5.750	3,136,500	17,810,665	5.6785	15.84	15.70	15.84	15.62	15.98	1,128,411	15.784	0.18%
2013-03-21	0	5.690	5.670	5.690	5.580	5.730	3,104,000	17,617,660	5.6758	15.82	15.76	15.82	15.51	15.93	1,116,719	15.776	2.15%
2013-03-20	0	5.570	5.570	5.580	5.450	5.590	2,318,000	12,886,839	5.5595	15.48	15.48	15.51	15.15	15.54	833,942	15.453	1.09%
2013-03-19	0	5.510	5.490	5.540	5.490	5.590	2,066,300	11,429,066	5.5312	15.32	15.26	15.40	15.26	15.54	743,388	15.374	-0.54%
2013-03-18	0	5.540	5.520	5.540	5.480	5.600	1,402,197	7,740,493	5.5203	15.40	15.34	15.40	15.23	15.57	504,465	15.344	-0.18%
2013-03-15	0	5.550	5.580	5.600	5.520	5.790	5,593,646	31,629,942	5.6546	15.43	15.51	15.57	15.34	16.09	2,012,413	15.717	-1.94%
2013-03-14	0	5.660	5.620	5.670	5.510	5.690	2,167,735	12,108,911	5.5860	15.73	15.62	15.76	15.32	15.82	779,881	15.527	1.62%
2013-03-13	0	5.570	5.550	5.570	5.550	5.650	813,323	4,534,380	5.5751	15.48	15.43	15.48	15.43	15.70	292,607	15.496	-0.89%
2013-03-12	0	5.620	5.610	5.620	5.580	5.690	1,521,000	8,553,897	5.6239	15.62	15.59	15.62	15.51	15.82	547,207	15.632	-0.88%
2013-03-11	0	5.670	5.660	5.670	5.590	5.670	1,358,836	7,673,099	5.6468	15.76	15.73	15.76	15.54	15.76	488,865	15.696	1.43%
2013-03-08	0	5.590	5.570	5.600	5.570	5.680	1,726,900	9,704,617	5.6197	15.54	15.48	15.57	15.48	15.79	621,283	15.620	0.36%
2013-03-07	0	5.570	5.560	5.570	5.560	5.680	1,188,300	6,657,004	5.6021	15.48	15.45	15.48	15.45	15.79	427,512	15.572	-1.24%
2013-03-06	0	5.640	5.640	5.650	5.630	5.730	1,342,500	7,623,150	5.6783	15.68	15.68	15.70	15.65	15.93	482,988	15.783	-0.18%
2013-03-05	0	5.650	5.650	5.660	5.540	5.680	2,835,960	15,856,993	5.5914	15.70	15.70	15.73	15.40	15.79	1,020,287	15.542	2.73%
2013-03-04	0	5.500	5.490	5.500	5.480	5.520	1,728,000	9,502,150	5.4989	15.29	15.26	15.29	15.23	15.34	621,679	15.285	0.00%
2013-03-01	0	5.500	5.490	5.510	5.490	5.540	3,385,238	18,697,699	5.5233	15.29	15.26	15.32	15.26	15.40	1,217,899	15.352	-0.54%
2013-02-28	0	5.530	5.530	5.560	5.490	5.600	1,244,900	6,915,048	5.5547	15.37	15.37	15.45	15.26	15.57	447,875	15.440	0.73%
2013-02-27	0	5.490	5.490	5.500	5.470	5.540	2,689,500	14,790,435	5.4993	15.26	15.26	15.29	15.20	15.40	967,595	15.286	0.55%
2013-02-26	0	5.460	5.450	5.480	5.450	5.570	2,582,500	14,174,480	5.4887	15.18	15.15	15.23	15.15	15.48	929,100	15.256	-1.09%
2013-02-25	0	5.520	5.500	5.520	5.470	5.580	696,700	3,834,460	5.5037	15.34	15.29	15.34	15.20	15.51	250,650	15.298	-0.54%
2013-02-22	0	5.550	5.550	5.560	5.520	5.590	417,736	2,315,605	5.5432	15.43	15.43	15.45	15.34	15.54	150,288	15.408	-0.72%
2013-02-21	0	5.590	5.580	5.590	5.560	5.800	1,196,500	6,729,220	5.6241	15.54	15.51	15.54	15.45	16.12	430,462	15.633	-3.12%
2013-02-20	0	5.770	5.740	5.770	5.400	5.780	5,776,063	32,658,346	5.6541	16.04	15.95	16.04	15.01	16.07	2,078,041	15.716	5.68%
2013-02-19	0	5.460	5.420	5.480	5.380	5.480	1,465,209	7,963,198	5.4349	15.18	15.07	15.23	14.95	15.23	527,135	15.107	1.68%
2013-02-18	0	5.370	5.360	5.370	5.360	5.470	365,068	1,965,160	5.3830	14.93	14.90	14.93	14.90	15.20	131,340	14.962	-0.92%
2013-02-15	0	5.420	5.410	5.420	5.320	5.420	2,023,200	10,895,723	5.3854	15.07	15.04	15.07	14.79	15.07	727,882	14.969	1.50%
2013-02-14	0	5.340	5.340	5.350	5.300	5.480	1,741,653	9,324,969	5.3541	14.84	14.84	14.87	14.73	15.23	626,590	14.882	-0.37%
2013-02-08	0	5.360	5.350	5.380	5.290	5.400	1,047,500	5,614,425	5.3598	14.90	14.87	14.95	14.70	15.01	376,857	14.898	1.32%
2013-02-07	0	5.290	5.270	5.290	5.270	5.390	1,245,500	6,591,944	5.2926	14.70	14.65	14.70	14.65	14.98	448,091	14.711	-0.56%
2013-02-06	0	5.320	5.310	5.340	5.300	5.460	824,500	4,421,947	5.3632	14.79	14.76	14.84	14.73	15.18	296,628	14.907	0.19%
2013-02-05	0	5.310	5.310	5.320	5.300	5.440	1,165,387	6,203,109	5.3228	14.76	14.76	14.79	14.73	15.12	419,269	14.795	-1.12%
2013-02-04	0	5.370	5.370	5.380	5.340	5.560	1,946,900	10,503,300	5.3949	14.93	14.93	14.95	14.84	15.45	700,432	14.995	-1.83%
2013-02-01	0	5.470	5.470	5.480	5.460	5.550	1,813,000	9,971,497	5.5000	15.20	15.20	15.23	15.18	15.43	652,259	15.288	-0.18%
2013-01-31	0	5.480	5.480	5.500	5.420	5.550	3,516,500	19,271,187	5.4802	15.23	15.23	15.29	15.07	15.43	1,265,123	15.233	1.29%
2013-01-30	0	5.410	5.400	5.410	5.270	5.450	1,565,500	8,475,950	5.4142	15.04	15.01	15.04	14.65	15.15	563,216	15.049	2.66%
2013-01-29	0	5.270	5.270	5.300	5.240	5.390	1,368,500	7,270,165	5.3125	14.65	14.65	14.73	14.56	14.98	492,342	14.766	-1.86%
2013-01-28	0	5.370	5.360	5.400	5.350	5.480	1,381,988	7,460,418	5.3983	14.93	14.90	15.01	14.87	15.23	497,195	15.005	0.00%
2013-01-25	0	5.370	5.360	5.370	5.200	5.470	2,225,800	12,006,363	5.3942	14.93	14.90	14.93	14.45	15.20	800,771	14.994	-0.56%
2013-01-24	0	5.400	5.390	5.400	5.290	5.540	5,890,800	31,950,249	5.4238	15.01	14.98	15.01	14.70	15.40	2,119,320	15.076	-0.92%
2013-01-23	0	5.450	5.460	5.470	5.410	5.550	2,000,000	10,914,825	5.4574	15.15	15.18	15.20	15.04	15.43	719,535	15.169	-1.45%
2013-01-22	0	5.530	5.530	5.540	5.530	5.600	1,961,500	10,902,342	5.5582	15.37	15.37	15.40	15.37	15.57	705,684	15.449	-0.90%
2013-01-21	0	5.580	5.570	5.580	5.560	5.700	1,226,000	6,850,480	5.5877	15.51	15.48	15.51	15.45	15.84	441,075	15.531	-0.89%
2013-01-18	0	5.630	5.630	5.640	5.610	5.720	1,001,000	5,668,037	5.6624	15.65	15.65	15.68	15.59	15.90	360,127	15.739	-1.57%
2013-01-17	0	5.720	5.690	5.720	5.520	5.720	13,096,547	74,100,564	5.6580	15.90	15.82	15.90	15.34	15.90	4,711,715	15.727	0.18%
2013-01-16	0	5.710	5.690	5.720	5.660	5.730	2,010,500	11,436,297	5.6883	15.87	15.82	15.90	15.73	15.93	723,313	15.811	-0.87%
2013-01-15	0	5.760	5.720	5.760	5.680	5.790	1,940,979	11,106,899	5.7223	16.01	15.90	16.01	15.79	16.09	698,302	15.906	-0.35%
2013-01-14	0	5.780	5.780	5.790	5.690	5.800	9,278,500	53,059,462	5.7185	16.07	16.07	16.09	15.82	16.12	3,338,105	15.895	1.40%
2013-01-11	0	5.700	5.690	5.700	5.610	5.720	5,356,992	30,445,337	5.6833	15.84	15.82	15.84	15.59	15.90	1,927,273	15.797	1.60%
2013-01-10	0	5.610	5.590	5.620	5.500	5.640	5,229,828	29,275,810	5.5979	15.59	15.54	15.62	15.29	15.68	1,881,523	15.560	1.81%
2013-01-09	0	5.510	5.480	5.510	5.360	5.550	4,657,907	25,494,805	5.4734	15.32	15.23	15.32	14.90	15.43	1,675,764	15.214	2.61%
2013-01-08	0	5.370	5.330	5.370	5.310	5.450	2,042,500	10,988,217	5.3798	14.93	14.82	14.93	14.76	15.15	734,826	14.954	-1.10%
2013-01-07	0	5.430	5.410	5.450	5.260	5.470	4,025,500	21,801,765	5.4159	15.09	15.04	15.15	14.62	15.20	1,448,245	15.054	3.43%
2013-01-04	0	5.250	5.240	5.250	5.210	5.250	1,676,800	8,774,476	5.2329	14.59	14.56	14.59	14.48	14.59	603,258	14.545	0.77%
2013-01-03	0	5.210	5.200	5.210	5.190	5.230	2,614,000	13,622,435	5.2113	14.48	14.45	14.48	14.43	14.54	940,433	14.485	0.19%
2013-01-02	0	5.200	5.190	5.200	5.170	5.200	1,722,453	8,946,048	5.1938	14.45	14.43	14.45	14.37	14.45	619,683	14.436	0.78%
2012-12-31	0	5.160	5.150	5.160	5.120	5.190	292,000	1,502,942	5.1471	14.34	14.31	14.34	14.23	14.43	105,052	14.307	0.19%
2012-12-28	0	5.150	5.150	5.160	5.140	5.190	617,600	3,196,830	5.1762	14.31	14.31	14.34	14.29	14.43	222,193	14.388	-0.19%
2012-12-27	0	5.160	5.160	5.170	5.150	5.190	275,000	1,420,220	5.1644	14.34	14.34	14.37	14.31	14.43	98,936	14.355	0.19%
2012-12-24	0	5.150	5.140	5.160	5.140	5.160	515,000	2,666,340	5.1774	14.31	14.29	14.34	14.29	14.34	185,280	14.391	-0.96%
2012-12-21	0	5.200	5.180	5.200	5.100	5.200	2,675,178	13,836,038	5.1720	14.45	14.40	14.45	14.18	14.45	962,443	14.376	1.56%
2012-12-20	0	5.120	5.120	5.130	5.100	5.140	1,161,000	5,943,435	5.1192	14.23	14.23	14.26	14.18	14.29	417,690	14.229	-0.58%
2012-12-19	0	5.150	5.140	5.150	5.140	5.180	2,028,500	10,457,038	5.1551	14.31	14.29	14.31	14.29	14.40	729,789	14.329	0.19%
2012-12-18	0	5.170	5.150	5.170	5.100	5.190	2,828,885	14,623,934	5.1695	14.29	14.23	14.29	14.09	14.34	1,023,682	14.286	0.58%
2012-12-17	0	5.140	5.120	5.140	5.100	5.140	794,543	4,064,454	5.1155	14.20	14.15	14.20	14.09	14.20	287,519	14.136	0.19%
2012-12-14	0	5.130	5.130	5.140	4.970	5.150	2,258,500	11,523,992	5.1025	14.18	14.18	14.20	13.73	14.23	817,278	14.100	0.59%
2012-12-13	0	5.100	5.100	5.120	5.100	5.150	1,132,647	5,792,802	5.1144	14.09	14.09	14.15	14.09	14.23	409,868	14.133	-0.20%
2012-12-12	0	5.110	5.100	5.110	5.060	5.160	2,039,942	10,417,443	5.1067	14.12	14.09	14.12	13.98	14.26	738,189	14.112	0.00%
2012-12-11	0	5.110	5.090	5.110	5.080	5.140	1,977,804	10,114,876	5.1142	14.12	14.07	14.12	14.04	14.20	715,703	14.133	-0.97%
2012-12-10	0	5.160	5.150	5.160	5.050	5.190	960,900	4,953,210	5.1548	14.26	14.23	14.26	13.96	14.34	347,718	14.245	-0.19%
2012-12-07	0	5.170	5.140	5.170	5.110	5.220	3,897,740	20,150,488	5.1698	14.29	14.20	14.29	14.12	14.43	1,410,465	14.286	0.58%
2012-12-06	0	5.140	5.130	5.140	5.060	5.200	1,225,700	6,324,095	5.1596	14.20	14.18	14.20	13.98	14.37	443,541	14.258	-0.19%
2012-12-05	0	5.150	5.140	5.160	5.090	5.200	1,556,700	8,041,366	5.1656	14.23	14.20	14.26	14.07	14.37	563,319	14.275	0.98%
2012-12-04	0	5.100	5.100	5.110	5.080	5.160	915,000	4,674,902	5.1092	14.09	14.09	14.12	14.04	14.26	331,109	14.119	-1.73%
2012-12-03	0	5.190	5.190	5.200	5.150	5.230	721,500	3,751,910	5.2002	14.34	14.34	14.37	14.23	14.45	261,087	14.370	-0.57%
2012-11-30	0	5.220	5.210	5.250	5.200	5.250	2,127,500	11,128,445	5.2308	14.43	14.40	14.51	14.37	14.51	769,873	14.455	-0.57%
2012-11-29	0	5.250	5.220	5.240	5.190	5.250	2,441,500	12,731,055	5.2144	14.51	14.43	14.48	14.34	14.51	883,500	14.410	0.57%
2012-11-28	0	5.220	5.210	5.220	5.140	5.240	1,719,000	8,944,152	5.2031	14.43	14.40	14.43	14.20	14.48	622,050	14.379	-0.38%
2012-11-27	0	5.240	5.220	5.240	5.190	5.250	2,342,000	12,234,850	5.2241	14.48	14.43	14.48	14.34	14.51	847,494	14.437	0.77%
2012-11-26	0	5.200	5.190	5.200	5.100	5.280	3,832,500	19,938,160	5.2024	14.37	14.34	14.37	14.09	14.59	1,386,857	14.377	1.96%
2012-11-23	0	5.100	5.090	5.100	5.040	5.110	1,957,000	9,962,161	5.0905	14.09	14.07	14.09	13.93	14.12	708,175	14.067	0.20%
2012-11-22	0	5.090	5.070	5.090	5.060	5.130	1,869,232	9,508,164	5.0867	14.07	14.01	14.07	13.98	14.18	676,414	14.057	-0.20%
2012-11-21	0	5.100	5.080	5.100	5.010	5.120	1,760,500	8,947,905	5.0826	14.09	14.04	14.09	13.84	14.15	637,068	14.045	1.59%
2012-11-20	0	5.020	5.010	5.020	5.010	5.120	2,010,500	10,169,960	5.0584	13.87	13.84	13.87	13.84	14.15	727,535	13.979	0.20%
2012-11-19	0	5.010	5.010	5.040	4.960	5.200	6,836,500	34,324,777	5.0208	13.84	13.84	13.93	13.71	14.37	2,473,907	13.875	0.40%
2012-11-16	0	4.990	5.000	5.010	4.910	5.010	4,507,500	22,452,857	4.9812	13.79	13.82	13.84	13.57	13.84	1,631,118	13.765	-0.40%
2012-11-15	0	5.010	5.000	5.010	4.860	5.040	3,729,180	18,648,790	5.0008	13.84	13.82	13.84	13.43	13.93	1,349,469	13.819	0.00%
2012-11-14	0	5.010	5.000	5.010	4.810	5.060	12,671,100	62,705,128	4.9487	13.84	13.82	13.84	13.29	13.98	4,585,259	13.675	3.94%
2012-11-13	0	4.820	4.810	4.820	4.790	4.830	4,284,191	20,637,856	4.8172	13.32	13.29	13.32	13.24	13.35	1,550,310	13.312	0.00%
2012-11-12	0	4.820	4.820	4.830	4.790	4.930	4,848,500	23,403,030	4.8269	13.32	13.32	13.35	13.24	13.62	1,754,515	13.339	-1.23%
2012-11-09	0	4.880	4.870	4.880	4.750	4.910	10,612,946	51,434,414	4.8464	13.49	13.46	13.49	13.13	13.57	3,840,480	13.393	-0.81%
2012-11-08	0	4.920	4.920	4.950	4.920	5.000	4,453,000	22,153,730	4.9750	13.60	13.60	13.68	13.60	13.82	1,611,396	13.748	-1.80%
2012-11-07	0	5.010	5.010	5.020	5.000	5.060	2,182,000	10,969,947	5.0275	13.84	13.84	13.87	13.82	13.98	789,595	13.893	-0.79%
2012-11-06	0	5.050	5.030	5.050	5.000	5.060	867,000	4,362,530	5.0318	13.96	13.90	13.96	13.82	13.98	313,739	13.905	0.40%
2012-11-05	0	5.030	5.030	5.040	5.000	5.130	1,600,500	8,086,562	5.0525	13.90	13.90	13.93	13.82	14.18	579,169	13.962	-0.79%
2012-11-02	0	5.070	5.060	5.080	5.020	5.100	3,379,500	17,121,510	5.0663	14.01	13.98	14.04	13.87	14.09	1,222,931	14.000	1.40%
2012-11-01	0	5.000	4.990	5.000	4.940	5.010	2,487,928	12,428,560	4.9955	13.82	13.79	13.82	13.65	13.84	900,300	13.805	0.40%
2012-10-31	0	4.980	4.960	4.980	4.960	5.030	1,961,600	9,798,062	4.9949	13.76	13.71	13.76	13.71	13.90	709,839	13.803	0.40%
2012-10-30	0	4.960	4.960	4.980	4.960	5.050	3,387,500	16,955,735	5.0054	13.71	13.71	13.76	13.71	13.96	1,225,826	13.832	-0.80%
2012-10-29	0	5.000	5.000	5.010	5.000	5.090	2,764,036	13,846,711	5.0096	13.82	13.82	13.84	13.82	14.07	1,000,215	13.844	-0.60%
2012-10-26	0	5.030	5.030	5.040	4.970	5.050	2,130,500	10,677,060	5.0115	13.90	13.90	13.93	13.73	13.96	770,959	13.849	-0.79%
2012-10-25	0	5.070	5.060	5.080	5.050	5.190	3,400,000	17,344,505	5.1013	14.01	13.98	14.04	13.96	14.34	1,230,350	14.097	-1.74%
2012-10-24	0	5.160	5.160	5.180	5.080	5.180	6,573,396	33,606,080	5.1124	14.26	14.26	14.31	14.04	14.31	2,378,698	14.128	1.18%
2012-10-22	0	5.100	5.100	5.110	5.060	5.160	1,670,500	8,527,652	5.1049	14.09	14.09	14.12	13.98	14.26	604,500	14.107	-0.58%
2012-10-19	0	5.130	5.120	5.140	5.070	5.140	2,836,500	14,495,065	5.1102	14.18	14.15	14.20	14.01	14.20	1,026,437	14.122	0.20%
2012-10-18	0	5.120	5.100	5.130	5.070	5.160	3,525,000	18,030,127	5.1149	14.15	14.09	14.18	14.01	14.26	1,275,583	14.135	0.39%
2012-10-17	0	5.100	5.090	5.120	5.060	5.160	9,515,400	48,598,258	5.1073	14.09	14.07	14.15	13.98	14.26	3,443,314	14.114	-0.58%
2012-10-16	0	5.130	5.130	5.150	5.080	5.250	1,897,000	9,810,977	5.1718	14.18	14.18	14.23	14.04	14.51	686,463	14.292	0.59%
2012-10-15	0	5.100	5.080	5.110	5.090	5.200	1,265,634	6,496,011	5.1326	14.09	14.04	14.12	14.07	14.37	457,992	14.184	-1.54%
2012-10-12	0	5.180	5.170	5.190	5.120	5.250	2,614,000	13,612,341	5.2075	14.31	14.29	14.34	14.15	14.51	945,922	14.391	-0.77%
2012-10-11	0	5.220	5.170	5.220	5.170	5.260	1,204,881	6,283,857	5.2153	14.43	14.29	14.43	14.29	14.54	436,007	14.412	-1.14%
2012-10-10	0	5.280	5.270	5.280	5.120	5.300	2,658,000	13,940,195	5.2446	14.59	14.56	14.59	14.15	14.65	961,844	14.493	2.33%
2012-10-09	0	5.160	5.160	5.180	5.080	5.280	3,310,000	17,211,615	5.1999	14.26	14.26	14.31	14.04	14.59	1,197,781	14.370	0.58%
2012-10-08	0	5.130	5.120	5.130	5.090	5.150	1,557,500	7,967,290	5.1154	14.18	14.15	14.18	14.07	14.23	563,609	14.136	-0.77%
2012-10-05	0	5.170	5.160	5.170	5.000	5.180	5,041,000	25,833,552	5.1247	14.29	14.26	14.29	13.82	14.31	1,824,174	14.162	3.19%
2012-10-04	0	5.010	5.000	5.010	4.970	5.070	2,131,012	10,662,447	5.0035	13.84	13.82	13.84	13.73	14.01	771,144	13.827	0.60%
2012-10-03	0	4.980	4.980	5.010	4.980	5.070	1,397,400	6,998,957	5.0086	13.76	13.76	13.84	13.76	14.01	505,674	13.841	-1.78%
2012-09-28	0	5.070	5.050	5.080	4.920	5.100	4,161,558	20,922,369	5.0275	14.01	13.96	14.04	13.60	14.09	1,505,933	13.893	2.84%
2012-09-27	0	4.930	4.930	4.940	4.900	4.940	318,000	1,565,240	4.9221	13.62	13.62	13.65	13.54	13.65	115,074	13.602	0.41%
2012-09-26	0	4.910	4.910	4.930	4.890	4.970	1,483,257	7,292,345	4.9164	13.57	13.57	13.62	13.51	13.73	536,743	13.586	-1.01%
2012-09-25	0	4.960	4.950	4.970	4.930	4.970	1,484,000	7,360,163	4.9597	13.71	13.68	13.73	13.62	13.73	537,011	13.706	0.20%
2012-09-24	0	4.950	4.900	4.960	4.880	4.990	1,447,500	7,150,205	4.9397	13.68	13.54	13.71	13.49	13.79	523,803	13.651	-0.20%
2012-09-21	0	4.960	4.950	4.980	4.880	5.000	1,001,254	4,969,601	4.9634	13.71	13.68	13.76	13.49	13.82	362,321	13.716	0.00%
2012-09-20	0	4.960	4.940	4.970	4.940	5.010	906,500	4,507,933	4.9729	13.71	13.65	13.73	13.65	13.84	328,033	13.742	-0.40%
2012-09-19	0	4.980	4.950	4.980	4.940	5.010	979,000	4,875,480	4.9801	13.76	13.68	13.76	13.65	13.84	354,268	13.762	-0.60%
2012-09-18	0	5.010	5.000	5.020	4.930	5.020	2,339,500	11,685,577	4.9949	13.84	13.82	13.87	13.62	13.87	846,589	13.803	1.42%
2012-09-17	0	4.940	4.950	4.960	4.880	5.020	2,681,000	13,275,280	4.9516	13.65	13.68	13.71	13.49	13.87	970,167	13.684	-1.20%
2012-09-14	0	5.000	5.000	5.010	4.900	5.020	4,492,658	22,384,921	4.9826	13.82	13.82	13.84	13.54	13.87	1,625,747	13.769	0.40%
2012-09-13	0	4.980	4.970	4.980	4.860	5.030	8,109,677	40,448,614	4.9877	13.76	13.73	13.76	13.43	13.90	2,934,629	13.783	3.11%
2012-09-12	0	4.830	4.820	4.840	4.780	4.860	1,750,805	8,473,675	4.8399	13.35	13.32	13.38	13.21	13.43	633,559	13.375	0.62%
2012-09-11	0	4.800	4.800	4.810	4.720	4.810	1,831,197	8,732,813	4.7689	13.26	13.26	13.29	13.04	13.29	662,651	13.179	0.00%
2012-09-10	0	4.800	4.770	4.800	4.660	4.800	1,554,000	7,336,604	4.7211	13.26	13.18	13.26	12.88	13.26	562,342	13.047	2.56%
2012-09-07	0	4.680	4.680	4.710	4.600	4.780	3,136,500	14,732,469	4.6971	12.93	12.93	13.02	12.71	13.21	1,134,997	12.980	0.65%
2012-09-06	0	4.650	4.650	4.660	4.560	4.660	1,245,014	5,786,436	4.6477	12.85	12.85	12.88	12.60	12.88	450,530	12.844	0.87%
2012-09-05	0	4.610	4.600	4.630	4.560	4.630	1,218,000	5,604,762	4.6016	12.74	12.71	12.79	12.60	12.79	440,755	12.716	-0.65%
2012-09-04	0	4.640	4.630	4.650	4.600	4.660	673,488	3,120,982	4.6341	12.82	12.79	12.85	12.71	12.88	243,713	12.806	-0.43%
2012-09-03	0	4.660	4.640	4.670	4.580	4.690	2,179,702	10,089,393	4.6288	12.88	12.82	12.91	12.66	12.96	788,763	12.791	2.42%
2012-08-31	0	4.550	4.540	4.560	4.490	4.560	1,010,166	4,580,475	4.5344	12.57	12.55	12.60	12.41	12.60	365,546	12.530	0.22%
2012-08-30	0	4.540	4.540	4.550	4.510	4.570	1,839,900	8,371,536	4.5500	12.55	12.55	12.57	12.46	12.63	665,800	12.574	-0.44%
2012-08-29	0	4.560	4.550	4.580	4.510	4.590	574,000	2,616,905	4.5591	12.60	12.57	12.66	12.46	12.68	207,712	12.599	0.88%
2012-08-28	0	4.520	4.520	4.540	4.470	4.580	2,559,652	11,559,297	4.5160	12.49	12.49	12.55	12.35	12.66	926,255	12.480	0.67%
2012-08-27	0	4.490	4.480	4.490	4.400	4.500	1,757,000	7,829,902	4.4564	12.41	12.38	12.41	12.16	12.44	635,801	12.315	1.58%
2012-08-24	0	4.420	4.410	4.420	4.410	4.460	1,032,000	4,577,365	4.4354	12.21	12.19	12.21	12.19	12.32	373,447	12.257	-0.90%
2012-08-23	0	4.460	4.450	4.460	4.440	4.480	1,925,500	8,596,640	4.4646	12.32	12.30	12.32	12.27	12.38	696,776	12.338	0.00%
2012-08-22	0	4.460	4.450	4.470	4.450	4.490	642,100	2,870,621	4.4707	12.32	12.30	12.35	12.30	12.41	232,355	12.354	0.00%
2012-08-21	0	4.460	4.450	4.470	4.440	4.500	3,566,000	15,963,098	4.4765	12.32	12.30	12.35	12.27	12.44	1,290,420	12.370	0.90%
2012-08-20	0	4.420	4.410	4.430	4.410	4.450	1,158,000	5,118,862	4.4204	12.21	12.19	12.24	12.19	12.30	419,043	12.216	0.23%
2012-08-17	0	4.410	4.410	4.430	4.390	4.430	1,254,000	5,540,710	4.4184	12.19	12.19	12.24	12.13	12.24	453,782	12.210	0.68%
2012-08-16	0	4.380	4.370	4.390	4.370	4.400	1,651,000	7,250,281	4.3914	12.10	12.08	12.13	12.08	12.16	597,443	12.136	0.00%
2012-08-15	0	4.380	4.370	4.380	4.370	4.400	1,741,340	7,633,336	4.3836	12.10	12.08	12.10	12.08	12.16	630,134	12.114	-0.45%
2012-08-14	0	4.400	4.390	4.400	4.370	4.450	1,088,195	4,792,434	4.4040	12.16	12.13	12.16	12.08	12.30	393,782	12.170	0.46%
2012-08-13	0	4.380	4.390	4.400	4.340	4.400	2,860,936	12,514,197	4.3742	12.10	12.13	12.16	11.99	12.16	1,035,280	12.088	-0.90%
2012-08-10	0	4.420	4.420	4.430	4.400	4.470	1,955,000	8,647,250	4.4231	12.21	12.21	12.24	12.16	12.35	707,451	12.223	0.00%
2012-08-09	0	4.420	4.410	4.420	4.400	4.520	3,760,918	16,633,729	4.4228	12.21	12.19	12.21	12.16	12.49	1,360,954	12.222	-0.90%
2012-08-08	0	4.460	4.450	4.470	4.390	4.480	1,960,500	8,695,082	4.4351	12.32	12.30	12.35	12.13	12.38	709,441	12.256	-0.89%
2012-08-07	0	4.500	4.480	4.500	4.480	4.540	1,025,500	4,630,030	4.5149	12.44	12.38	12.44	12.38	12.55	371,095	12.477	0.00%
2012-08-06	0	4.500	4.490	4.510	4.460	4.530	1,287,501	5,786,542	4.4944	12.44	12.41	12.46	12.32	12.52	465,905	12.420	0.00%
2012-08-03	0	4.500	4.480	4.500	4.480	4.560	4,365,405	19,680,394	4.5083	12.44	12.38	12.44	12.38	12.60	1,579,698	12.458	0.00%
2012-08-02	0	4.500	4.500	4.530	4.500	4.550	542,484	2,447,296	4.5113	12.44	12.44	12.52	12.44	12.57	196,307	12.467	-0.22%
2012-08-01	0	4.510	4.500	4.510	4.490	4.530	1,883,000	8,510,525	4.5197	12.46	12.44	12.46	12.41	12.52	681,397	12.490	-0.88%
2012-07-31	0	4.550	4.540	4.550	4.460	4.580	868,000	3,931,915	4.5299	12.57	12.55	12.57	12.32	12.66	314,101	12.518	1.34%
2012-07-30	0	4.490	4.480	4.490	4.430	4.490	1,124,500	5,033,675	4.4764	12.41	12.38	12.41	12.24	12.41	406,920	12.370	0.67%
2012-07-27	0	4.460	4.450	4.460	4.420	4.460	2,775,000	12,338,042	4.4461	12.32	12.30	12.32	12.21	12.32	1,004,182	12.287	1.59%
2012-07-26	0	4.390	4.390	4.420	4.390	4.460	882,000	3,908,978	4.4319	12.13	12.13	12.21	12.13	12.32	319,167	12.247	-1.79%
2012-07-25	0	4.470	4.440	4.470	4.380	4.470	2,147,000	9,528,105	4.4379	12.35	12.27	12.35	12.10	12.35	776,930	12.264	1.13%
2012-07-24	0	4.420	4.410	4.420	4.300	4.420	582,000	2,566,705	4.4101	12.21	12.19	12.21	11.88	12.21	210,607	12.187	0.91%
2012-07-23	0	4.380	4.380	4.390	4.360	4.390	1,259,000	5,512,680	4.3786	12.10	12.10	12.13	12.05	12.13	455,591	12.100	-0.68%
2012-07-20	0	4.410	4.410	4.440	4.370	4.440	3,573,500	15,731,010	4.4021	12.19	12.19	12.27	12.08	12.27	1,293,134	12.165	0.46%
2012-07-19	0	4.390	4.380	4.400	4.360	4.480	4,246,500	18,689,637	4.4012	12.13	12.10	12.16	12.05	12.38	1,536,670	12.162	-0.90%
2012-07-18	0	4.430	4.400	4.430	4.340	4.480	5,157,500	22,739,962	4.4091	12.24	12.16	12.24	11.99	12.38	1,866,332	12.184	0.00%
2012-07-17	0	4.430	4.430	4.440	4.420	4.450	1,479,000	6,554,870	4.4320	12.24	12.24	12.27	12.21	12.30	535,202	12.247	0.00%
2012-07-16	0	4.430	4.430	4.440	4.430	4.540	1,132,500	5,076,480	4.4825	12.24	12.24	12.27	12.24	12.55	409,815	12.387	-2.21%
2012-07-13	0	4.530	4.530	4.550	4.520	4.590	1,213,120	5,526,752	4.5558	12.52	12.52	12.57	12.49	12.68	438,989	12.590	-1.09%
2012-07-12	0	4.650	4.640	4.660	4.620	4.690	1,947,851	9,068,835	4.6558	12.66	12.63	12.68	12.57	12.77	715,637	12.672	0.00%
2012-07-11	0	4.650	4.650	4.670	4.610	4.670	1,191,224	5,534,640	4.6462	12.66	12.66	12.71	12.55	12.71	437,654	12.646	0.87%
2012-07-10	0	4.610	4.610	4.630	4.600	4.670	1,427,000	6,594,962	4.6216	12.55	12.55	12.60	12.52	12.71	524,277	12.579	-0.65%
2012-07-09	0	4.640	4.630	4.640	4.580	4.740	2,152,588	9,956,947	4.6256	12.63	12.60	12.63	12.47	12.90	790,857	12.590	-0.43%
2012-07-06	0	4.660	4.660	4.680	4.650	4.790	1,984,602	9,337,898	4.7052	12.68	12.68	12.74	12.66	13.04	729,139	12.807	-2.10%
2012-07-05	0	4.760	4.760	4.780	4.740	4.800	1,746,000	8,334,354	4.7734	12.96	12.96	13.01	12.90	13.06	641,477	12.992	-0.63%
2012-07-04	0	4.790	4.780	4.810	4.710	4.840	706,500	3,393,907	4.8038	13.04	13.01	13.09	12.82	13.17	259,567	13.075	-0.21%
2012-07-03	0	4.800	4.790	4.800	4.700	4.800	1,426,500	6,786,847	4.7577	13.06	13.04	13.06	12.79	13.06	524,094	12.950	1.91%
2012-06-29	0	4.710	4.710	4.720	4.630	4.720	1,241,920	5,822,856	4.6886	12.82	12.82	12.85	12.60	12.85	456,279	12.762	1.07%
2012-06-28	0	4.660	4.640	4.670	4.640	4.700	1,664,500	7,780,689	4.6745	12.68	12.63	12.71	12.63	12.79	611,534	12.723	-0.43%
2012-06-27	0	4.680	4.670	4.680	4.660	4.710	1,049,500	4,913,855	4.6821	12.74	12.71	12.74	12.68	12.82	385,584	12.744	0.86%
2012-06-26	0	4.640	4.630	4.680	4.630	4.690	708,000	3,290,795	4.6480	12.63	12.60	12.74	12.60	12.77	260,118	12.651	-1.28%
2012-06-25	0	4.700	4.700	4.720	4.680	4.760	995,500	4,681,760	4.7029	12.79	12.79	12.85	12.74	12.96	365,745	12.801	-0.21%
2012-06-22	0	4.710	4.700	4.710	4.660	4.730	781,518	3,672,750	4.6995	12.82	12.79	12.82	12.68	12.87	287,128	12.791	-0.21%
2012-06-21	0	4.720	4.720	4.730	4.660	4.730	450,500	2,116,905	4.6990	12.85	12.85	12.87	12.68	12.87	165,513	12.790	-0.42%
2012-06-20	0	4.740	4.730	4.740	4.710	4.770	408,000	1,933,671	4.7394	12.90	12.87	12.90	12.82	12.98	149,898	12.900	0.64%
2012-06-19	0	4.710	4.700	4.710	4.650	4.730	290,500	1,366,907	4.7054	12.82	12.79	12.82	12.66	12.87	106,729	12.807	0.43%
2012-06-18	0	4.690	4.690	4.720	4.650	4.740	1,023,189	4,802,209	4.6934	12.77	12.77	12.85	12.66	12.90	375,918	12.775	0.00%
2012-06-15	0	4.690	4.680	4.700	4.650	4.760	1,210,009	5,699,466	4.7103	12.77	12.74	12.79	12.66	12.96	444,555	12.821	-0.42%
2012-06-14	0	4.710	4.700	4.710	4.640	4.740	1,307,043	6,152,628	4.7073	12.82	12.79	12.82	12.63	12.90	480,205	12.812	0.43%
2012-06-13	0	4.690	4.660	4.700	4.610	4.710	602,866	2,823,115	4.6828	12.77	12.68	12.79	12.55	12.82	221,492	12.746	0.64%
2012-06-12	0	4.660	4.640	4.660	4.590	4.680	835,777	3,889,241	4.6534	12.68	12.63	12.68	12.49	12.74	307,063	12.666	1.53%
2012-06-11	0	4.590	4.590	4.600	4.550	4.640	537,087	2,472,502	4.6035	12.49	12.49	12.52	12.38	12.63	197,325	12.530	0.00%
2012-06-08	0	4.590	4.580	4.610	4.540	4.610	1,811,471	8,287,763	4.5752	12.49	12.47	12.55	12.36	12.55	665,531	12.453	-0.86%
2012-06-07	0	4.630	4.630	4.650	4.600	4.670	1,374,007	6,375,262	4.6399	12.60	12.60	12.66	12.52	12.71	504,808	12.629	0.65%
2012-06-06	0	4.600	4.600	4.610	4.560	4.690	2,063,702	9,501,061	4.6039	12.52	12.52	12.55	12.41	12.77	758,200	12.531	-1.50%
2012-06-05	0	4.670	4.670	4.680	4.630	4.710	3,148,464	14,698,545	4.6685	12.71	12.71	12.74	12.60	12.82	1,156,740	12.707	-0.64%
2012-06-04	0	4.700	4.670	4.700	4.550	4.700	2,632,895	12,240,492	4.6491	12.79	12.71	12.79	12.38	12.79	967,321	12.654	0.86%
2012-06-01	0	4.660	4.660	4.690	4.640	4.740	1,766,500	8,270,562	4.6819	12.68	12.68	12.77	12.63	12.90	649,009	12.743	-0.85%
2012-05-31	0	4.700	4.700	4.740	4.590	4.750	3,448,515	16,235,415	4.7079	12.79	12.79	12.90	12.49	12.93	1,266,978	12.814	-1.05%
2012-05-30	0	4.750	4.740	4.770	4.660	4.800	2,143,395	10,137,347	4.7296	12.93	12.90	12.98	12.68	13.06	787,480	12.873	-0.84%
2012-05-29	0	4.790	4.780	4.790	4.650	4.830	2,254,509	10,606,412	4.7045	13.04	13.01	13.04	12.66	13.15	828,303	12.805	2.57%
2012-05-28	0	4.670	4.650	4.680	4.620	4.680	1,657,500	7,718,380	4.6566	12.71	12.66	12.74	12.57	12.74	608,963	12.675	-0.21%
2012-05-25	0	4.680	4.660	4.680	4.640	4.690	1,441,503	6,739,673	4.6754	12.74	12.68	12.74	12.63	12.77	529,606	12.726	-0.64%
2012-05-24	0	4.710	4.700	4.710	4.660	4.760	5,150,012	24,244,199	4.7076	12.82	12.79	12.82	12.68	12.96	1,892,105	12.813	-1.26%
2012-05-23	0	4.770	4.760	4.770	4.690	4.770	2,001,670	9,501,820	4.7469	12.98	12.96	12.98	12.77	12.98	735,410	12.920	0.85%
2012-05-22	0	4.730	4.760	4.830	4.610	4.840	2,609,003	12,235,584	4.6898	12.87	12.96	13.15	12.55	13.17	958,543	12.765	1.94%
2012-05-21	0	4.640	4.610	4.640	4.510	4.650	2,164,003	9,877,228	4.5643	12.63	12.55	12.63	12.28	12.66	795,051	12.423	0.22%
2012-05-18	0	4.630	4.620	4.650	4.550	4.670	3,709,322	17,106,096	4.6117	12.60	12.57	12.66	12.38	12.71	1,362,798	12.552	-2.73%
2012-05-17	0	4.760	4.760	4.770	4.650	4.850	1,903,006	8,969,448	4.7133	12.96	12.96	12.98	12.66	13.20	699,161	12.829	0.85%
2012-05-16	0	4.720	4.720	4.730	4.680	4.800	2,373,011	11,235,117	4.7345	12.85	12.85	12.87	12.74	13.06	871,840	12.887	-0.84%
2012-05-15	0	4.760	4.740	4.760	4.680	4.780	1,731,158	8,203,734	4.7389	12.96	12.90	12.96	12.74	13.01	636,024	12.898	0.63%
2012-05-14	0	4.730	4.730	4.750	4.730	4.860	1,916,000	9,101,685	4.7504	12.87	12.87	12.93	12.87	13.23	703,935	12.930	-1.66%
2012-05-11	0	4.810	4.810	4.820	4.770	4.940	1,340,576	6,481,097	4.8346	13.09	13.09	13.12	12.98	13.45	492,525	13.159	-0.21%
2012-05-10	0	4.820	4.810	4.850	4.750	4.840	3,675,199	17,685,376	4.8121	13.12	13.09	13.20	12.93	13.17	1,350,262	13.098	-0.21%
2012-05-09	0	4.830	4.830	4.840	4.810	4.930	1,825,016	8,829,049	4.8378	13.15	13.15	13.17	13.09	13.42	670,508	13.168	-2.82%
2012-05-08	0	4.970	4.950	4.960	4.920	4.990	670,000	3,313,835	4.9460	13.53	13.47	13.50	13.39	13.58	246,157	13.462	0.20%
2012-05-07	0	4.960	4.950	4.960	4.910	5.020	3,033,500	15,010,689	4.9483	13.50	13.47	13.50	13.36	13.66	1,114,503	13.469	-2.75%
2012-05-04	0	5.100	5.070	5.100	5.060	5.180	5,442,661	27,771,555	5.1026	13.88	13.80	13.88	13.77	14.10	1,999,624	13.888	0.20%
2012-05-03	0	5.090	5.090	5.100	4.980	5.130	4,119,820	20,960,569	5.0877	13.85	13.85	13.88	13.55	13.96	1,513,615	13.848	2.00%
2012-05-02	0	4.990	4.990	5.020	4.890	5.030	7,119,876	35,377,287	4.9688	13.58	13.58	13.66	13.31	13.69	2,615,830	13.524	2.25%
2012-04-30	0	4.880	4.840	4.880	4.800	4.880	2,367,462	11,410,657	4.8198	13.28	13.17	13.28	13.06	13.28	869,801	13.119	1.24%
2012-04-27	0	4.820	4.810	4.820	4.820	4.860	912,900	4,416,142	4.8375	13.12	13.09	13.12	13.12	13.23	335,398	13.167	-0.41%
2012-04-26	0	4.840	4.840	4.850	4.780	4.840	1,051,005	5,060,824	4.8152	13.17	13.17	13.20	13.01	13.17	386,137	13.106	0.83%
2012-04-25	0	4.800	4.800	4.820	4.790	4.860	840,505	4,053,899	4.8232	13.06	13.06	13.12	13.04	13.23	308,800	13.128	-0.62%
2012-04-24	0	4.830	4.830	4.850	4.800	4.850	2,982,092	14,444,751	4.8438	13.15	13.15	13.20	13.06	13.20	1,095,615	13.184	0.62%
2012-04-23	0	4.800	4.800	4.840	4.780	4.850	1,581,546	7,638,911	4.8300	13.06	13.06	13.17	13.01	13.20	581,057	13.147	0.00%
2012-04-20	0	4.800	4.780	4.800	4.730	4.800	2,237,551	10,685,422	4.7755	13.06	13.01	13.06	12.87	13.06	822,072	12.998	0.84%
2012-04-19	0	4.760	4.750	4.760	4.740	4.770	2,880,048	13,700,421	4.7570	12.96	12.93	12.96	12.90	12.98	1,058,125	12.948	-0.21%
2012-04-18	0	4.770	4.740	4.780	4.730	4.790	2,667,727	12,705,532	4.7627	12.98	12.90	13.01	12.87	13.04	980,118	12.963	0.42%
2012-04-17	0	4.750	4.750	4.760	4.710	4.790	1,611,449	7,663,477	4.7556	12.93	12.93	12.96	12.82	13.04	592,044	12.944	0.21%
2012-04-16	0	4.740	4.740	4.750	4.720	4.790	1,336,000	6,366,414	4.7653	12.90	12.90	12.93	12.85	13.04	490,844	12.970	-1.04%
2012-04-13	0	4.790	4.790	4.800	4.750	4.810	2,074,349	9,936,257	4.7901	13.04	13.04	13.06	12.93	13.09	762,112	13.038	1.70%
2012-04-12	0	4.710	4.710	4.730	4.680	4.770	2,621,110	12,383,186	4.7244	12.82	12.82	12.87	12.74	12.98	962,991	12.859	-0.63%
2012-04-11	0	4.740	4.740	4.750	4.690	4.770	2,952,500	13,952,477	4.7256	12.90	12.90	12.93	12.77	12.98	1,084,743	12.862	-1.86%
2012-04-10	0	4.830	4.830	4.840	4.790	4.860	2,407,507	11,582,216	4.8109	13.15	13.15	13.17	13.04	13.23	884,514	13.094	0.00%
2012-04-05	0	4.830	4.850	4.860	4.700	4.860	3,518,085	16,832,132	4.7845	13.15	13.20	13.23	12.79	13.23	1,292,538	13.023	0.42%
2012-04-03	0	4.810	4.800	4.810	4.730	4.820	1,652,000	7,933,305	4.8022	13.09	13.06	13.09	12.87	13.12	606,942	13.071	1.26%
2012-04-02	0	4.750	4.730	4.760	4.640	4.830	2,427,979	11,490,326	4.7325	12.93	12.87	12.96	12.63	13.15	892,035	12.881	-1.66%
2012-03-30	0	4.830	4.800	4.830	4.770	4.860	3,725,207	17,918,060	4.8100	13.15	13.06	13.15	12.98	13.23	1,368,634	13.092	-0.21%
2012-03-29	0	4.840	4.830	4.840	4.650	4.870	5,561,500	26,777,717	4.8148	13.17	13.15	13.17	12.66	13.26	2,043,285	13.105	2.33%
2012-03-28	0	4.730	4.730	4.740	4.720	4.750	1,773,500	8,391,005	4.7313	12.87	12.87	12.90	12.85	12.93	651,581	12.878	-0.84%
2012-03-27	0	4.770	4.770	4.780	4.750	4.790	1,879,000	8,973,835	4.7759	12.98	12.98	13.01	12.93	13.04	690,341	12.999	0.42%
2012-03-26	0	4.750	4.730	4.750	4.710	4.770	3,791,500	17,979,505	4.7421	12.93	12.87	12.93	12.82	12.98	1,392,990	12.907	-0.21%
2012-03-23	0	4.760	4.760	4.770	4.730	4.770	3,245,961	15,423,502	4.7516	12.96	12.96	12.98	12.87	12.98	1,192,560	12.933	-0.63%
2012-03-22	0	4.790	4.780	4.800	4.760	4.820	2,753,500	13,191,625	4.7909	13.04	13.01	13.06	12.96	13.12	1,011,631	13.040	-0.21%
2012-03-21	0	4.800	4.800	4.820	4.710	4.820	3,683,000	17,644,355	4.7908	13.06	13.06	13.12	12.82	13.12	1,353,128	13.040	1.48%
2012-03-20	0	4.730	4.730	4.740	4.690	4.760	3,365,600	15,934,171	4.7344	12.87	12.87	12.90	12.77	12.96	1,236,515	12.886	-0.42%
2012-03-19	0	4.750	4.750	4.760	4.730	4.800	1,517,500	7,213,095	4.7533	12.93	12.93	12.96	12.87	13.06	557,527	12.938	-1.04%
2012-03-16	0	4.800	4.800	4.810	4.720	4.840	3,108,000	14,926,625	4.8026	13.06	13.06	13.09	12.85	13.17	1,141,874	13.072	1.69%
2012-03-15	0	4.720	4.720	4.730	4.690	4.800	3,066,158	14,486,087	4.7245	12.85	12.85	12.87	12.77	13.06	1,126,501	12.859	-1.87%
2012-03-14	0	4.810	4.800	4.810	4.720	4.820	7,599,000	36,381,365	4.7877	13.09	13.06	13.09	12.85	13.12	2,791,859	13.031	2.78%
2012-03-13	0	4.680	4.670	4.690	4.640	4.690	991,547	4,619,593	4.6590	12.74	12.71	12.77	12.63	12.77	364,293	12.681	0.21%
2012-03-12	0	4.670	4.670	4.680	4.620	4.680	2,720,181	12,657,160	4.6531	12.71	12.71	12.74	12.57	12.74	999,390	12.665	0.00%
2012-03-09	0	4.670	4.650	4.660	4.610	4.690	1,373,203	6,396,248	4.6579	12.71	12.66	12.68	12.55	12.77	504,512	12.678	0.00%
2012-03-08	0	4.670	4.660	4.680	4.620	4.710	1,005,000	4,700,667	4.6773	12.71	12.68	12.74	12.57	12.82	369,235	12.731	1.08%
2012-03-07	0	4.620	4.610	4.620	4.550	4.640	2,529,251	11,640,475	4.6023	12.57	12.55	12.57	12.38	12.63	929,242	12.527	0.00%
2012-03-06	0	4.620	4.600	4.620	4.580	4.710	4,061,500	18,730,759	4.6118	12.57	12.52	12.57	12.47	12.82	1,492,188	12.553	-0.65%
2012-03-05	0	4.650	4.630	4.660	4.610	4.720	6,384,000	29,965,311	4.6938	12.66	12.60	12.68	12.55	12.85	2,345,470	12.776	-2.11%
2012-03-02	0	4.750	4.730	4.750	4.680	4.770	6,132,479	29,021,297	4.7324	12.93	12.87	12.93	12.74	12.98	2,253,062	12.881	1.93%
2012-03-01	0	4.660	4.650	4.660	4.610	4.690	3,884,000	18,047,715	4.6467	12.68	12.66	12.68	12.55	12.77	1,426,975	12.648	0.22%
2012-02-29	0	4.650	4.620	4.640	4.600	4.710	2,375,000	11,068,245	4.6603	12.66	12.57	12.63	12.52	12.82	872,571	12.685	0.22%
2012-02-28	0	4.640	4.650	4.660	4.580	4.650	3,426,500	15,829,252	4.6197	12.63	12.66	12.68	12.47	12.66	1,258,890	12.574	0.00%
2012-02-27	0	4.640	4.640	4.650	4.570	4.780	5,999,000	27,887,015	4.6486	12.63	12.63	12.66	12.44	13.01	2,204,022	12.653	-2.32%
2012-02-24	0	4.750	4.740	4.760	4.650	4.760	2,636,596	12,404,147	4.7046	12.93	12.90	12.96	12.66	12.96	968,681	12.805	2.15%
2012-02-23	0	4.650	4.650	4.660	4.640	4.700	2,209,000	10,308,975	4.6668	12.66	12.66	12.68	12.63	12.79	811,583	12.702	-0.85%
2012-02-22	0	4.690	4.710	4.720	4.650	4.740	2,726,490	12,802,530	4.6956	12.77	12.82	12.85	12.66	12.90	1,001,708	12.781	-1.05%
2012-02-21	0	4.740	4.740	4.750	4.680	4.750	2,174,000	10,246,570	4.7132	12.90	12.90	12.93	12.74	12.93	798,724	12.829	0.85%
2012-02-20	0	4.700	4.690	4.700	4.670	4.890	5,429,000	25,674,885	4.7292	12.79	12.77	12.79	12.71	13.31	1,994,605	12.872	-2.49%
2012-02-17	0	4.820	4.820	4.830	4.800	4.920	8,308,000	40,244,955	4.8441	13.12	13.12	13.15	13.06	13.39	3,052,345	13.185	1.05%
2012-02-16	0	4.770	4.770	4.780	4.650	4.780	10,754,500	50,743,203	4.7183	12.98	12.98	13.01	12.66	13.01	3,951,184	12.843	3.25%
2012-02-15	0	4.620	4.620	4.650	4.610	4.710	3,697,694	17,243,131	4.6632	12.57	12.57	12.66	12.55	12.82	1,358,526	12.693	0.22%
2012-02-14	0	4.610	4.610	4.620	4.540	4.730	2,644,500	12,132,280	4.5877	12.55	12.55	12.57	12.36	12.87	971,585	12.487	-0.86%
2012-02-13	0	4.650	4.640	4.650	4.570	4.660	1,278,873	5,912,133	4.6229	12.66	12.63	12.66	12.44	12.68	469,856	12.583	0.22%
2012-02-10	0	4.640	4.630	4.650	4.600	4.720	4,486,500	20,877,485	4.6534	12.63	12.60	12.66	12.52	12.85	1,648,332	12.666	-1.28%
2012-02-09	0	4.700	4.690	4.710	4.560	4.750	11,626,201	54,427,227	4.6814	12.79	12.77	12.82	12.41	12.93	4,271,446	12.742	1.95%
2012-02-08	0	4.610	4.600	4.630	4.500	4.630	8,847,386	40,402,567	4.5666	12.55	12.52	12.60	12.25	12.60	3,250,514	12.430	2.44%
2012-02-07	0	4.500	4.490	4.500	4.450	4.620	4,882,500	21,984,870	4.5028	12.25	12.22	12.25	12.11	12.57	1,793,822	12.256	-2.60%
2012-02-06	0	4.620	4.600	4.630	4.580	4.650	2,685,000	12,375,190	4.6090	12.57	12.52	12.60	12.47	12.66	986,464	12.545	-0.22%
2012-02-03	0	4.630	4.620	4.640	4.600	4.700	1,485,500	6,878,475	4.6304	12.60	12.57	12.63	12.52	12.79	545,770	12.603	-0.64%
2012-02-02	0	4.660	4.660	4.670	4.600	4.730	4,890,500	22,790,265	4.6601	12.68	12.68	12.71	12.52	12.87	1,796,761	12.684	2.19%
2012-02-01	0	4.560	4.550	4.560	4.490	4.590	3,405,500	15,424,395	4.5293	12.41	12.38	12.41	12.22	12.49	1,251,175	12.328	-0.65%
2012-01-31	0	4.590	4.570	4.580	4.510	4.600	3,163,000	14,419,634	4.5588	12.49	12.44	12.47	12.28	12.52	1,162,081	12.408	1.77%
2012-01-30	0	4.510	4.510	4.520	4.460	4.660	6,540,400	29,928,570	4.5760	12.28	12.28	12.30	12.14	12.68	2,402,931	12.455	-3.22%
2012-01-27	0	4.660	4.660	4.670	4.660	4.790	3,576,000	16,819,507	4.7034	12.68	12.68	12.71	12.68	13.04	1,313,816	12.802	-2.31%
2012-01-26	0	4.770	4.760	4.780	4.740	4.800	2,161,000	10,302,597	4.7675	12.98	12.96	13.01	12.90	13.06	793,948	12.976	0.63%
2012-01-20	0	4.740	4.730	4.740	4.690	4.800	2,861,500	13,553,040	4.7363	12.90	12.87	12.90	12.77	13.06	1,051,310	12.892	0.42%
2012-01-19	0	4.720	4.720	4.730	4.690	4.750	2,783,819	13,132,559	4.7175	12.85	12.85	12.87	12.77	12.93	1,022,770	12.840	-0.63%
2012-01-18	0	4.750	4.710	4.750	4.690	4.780	1,844,000	8,724,990	4.7316	12.93	12.82	12.93	12.77	13.01	677,482	12.879	0.21%
2012-01-17	0	4.740	4.720	4.740	4.660	4.750	2,128,500	10,044,610	4.7191	12.90	12.85	12.90	12.68	12.93	782,007	12.845	1.07%
2012-01-16	0	4.690	4.680	4.690	4.660	4.740	2,667,500	12,518,990	4.6932	12.77	12.74	12.77	12.68	12.90	980,035	12.774	-1.26%
2012-01-13	0	4.750	4.750	4.760	4.620	4.800	7,137,486	33,807,800	4.7367	12.93	12.93	12.96	12.57	13.06	2,622,300	12.892	3.26%
2012-01-12	0	4.600	4.600	4.610	4.510	4.630	6,281,500	28,652,670	4.5614	12.52	12.52	12.55	12.28	12.60	2,307,812	12.416	2.22%
2012-01-11	0	4.500	4.500	4.510	4.470	4.520	6,520,042	29,276,313	4.4902	12.25	12.25	12.28	12.17	12.30	2,395,452	12.222	0.90%
2012-01-10	0	4.460	4.450	4.470	4.450	4.550	5,580,616	25,097,896	4.4973	12.14	12.11	12.17	12.11	12.38	2,050,308	12.241	-1.33%
2012-01-09	0	4.520	4.510	4.550	4.440	4.560	1,825,000	8,208,825	4.4980	12.30	12.28	12.38	12.08	12.41	670,502	12.243	0.67%
2012-01-06	0	4.490	4.490	4.500	4.370	4.540	5,556,000	24,711,968	4.4478	12.22	12.22	12.25	11.89	12.36	2,041,265	12.106	1.58%
2012-01-05	0	4.420	4.420	4.430	4.390	4.470	1,804,000	7,984,332	4.4259	12.03	12.03	12.06	11.95	12.17	662,786	12.047	-1.12%
2012-01-04	0	4.470	4.460	4.470	4.380	4.480	5,433,500	23,956,080	4.4090	12.17	12.14	12.17	11.92	12.19	1,996,258	12.000	2.76%
2012-01-03	0	4.350	4.320	4.350	4.290	4.350	1,234,000	5,322,575	4.3133	11.84	11.76	11.84	11.68	11.84	453,369	11.740	1.40%
2011-12-30	0	4.290	4.290	4.310	4.250	4.350	1,281,000	5,496,030	4.2904	11.68	11.68	11.73	11.57	11.84	470,637	11.678	0.70%
2011-12-29	0	4.260	4.260	4.290	4.230	4.310	769,151	3,274,404	4.2572	11.60	11.60	11.68	11.51	11.73	282,585	11.587	-1.16%
2011-12-28	0	4.310	4.290	4.310	4.220	4.330	1,162,000	4,978,305	4.2843	11.73	11.68	11.73	11.49	11.79	426,917	11.661	1.41%
2011-12-23	0	4.250	4.260	4.270	4.230	4.340	799,500	3,408,817	4.2637	11.57	11.60	11.62	11.51	11.81	293,735	11.605	-1.16%
2011-12-22	0	4.300	4.280	4.300	4.250	4.330	2,932,000	12,590,070	4.2940	11.70	11.65	11.70	11.57	11.79	1,077,212	11.688	0.00%
2011-12-21	0	4.300	4.300	4.310	4.280	4.340	2,445,500	10,527,806	4.3050	11.70	11.70	11.73	11.65	11.81	898,472	11.717	0.94%
2011-12-20	0	4.260	4.260	4.270	4.230	4.270	1,576,500	6,708,125	4.2551	11.60	11.60	11.62	11.51	11.62	579,203	11.582	1.43%
2011-12-19	0	4.200	4.170	4.220	4.150	4.220	3,549,000	14,852,340	4.1849	11.43	11.35	11.49	11.30	11.49	1,303,896	11.391	-1.18%
2011-12-16	0	4.250	4.250	4.280	4.240	4.350	1,708,500	7,316,712	4.2825	11.57	11.57	11.65	11.54	11.84	627,700	11.656	-1.16%
2011-12-15	0	4.300	4.290	4.300	4.200	4.330	3,378,607	14,474,820	4.2843	11.70	11.68	11.70	11.43	11.79	1,241,294	11.661	0.70%
2011-12-14	0	4.300	4.280	4.310	4.200	4.330	1,927,000	8,265,595	4.2894	11.62	11.57	11.65	11.35	11.70	712,950	11.594	0.23%
2011-12-13	0	4.290	4.290	4.310	4.260	4.320	2,086,925	8,970,226	4.2983	11.60	11.60	11.65	11.51	11.68	772,119	11.618	-0.69%
2011-12-12	0	4.320	4.320	4.330	4.290	4.440	2,306,500	10,071,145	4.3664	11.68	11.68	11.70	11.60	12.00	853,358	11.802	0.00%
2011-12-09	0	4.320	4.320	4.330	4.270	4.370	3,177,220	13,700,958	4.3122	11.68	11.68	11.70	11.54	11.81	1,175,506	11.655	-1.82%
2011-12-08	0	4.400	4.390	4.400	4.300	4.400	8,157,000	35,372,530	4.3365	11.89	11.87	11.89	11.62	11.89	3,017,923	11.721	1.62%
2011-12-07	0	4.330	4.320	4.330	4.160	4.360	9,257,000	39,119,975	4.2260	11.70	11.68	11.70	11.24	11.78	3,424,900	11.422	5.10%
2011-12-06	0	4.120	4.120	4.140	4.100	4.190	3,892,500	16,087,435	4.1329	11.14	11.14	11.19	11.08	11.32	1,440,145	11.171	-1.20%
2011-12-05	0	4.170	4.160	4.170	4.150	4.260	2,529,500	10,629,847	4.2024	11.27	11.24	11.27	11.22	11.51	935,863	11.358	-0.71%
2011-12-02	0	4.200	4.180	4.190	4.170	4.230	1,714,000	7,186,045	4.1926	11.35	11.30	11.32	11.27	11.43	634,145	11.332	0.96%
2011-12-01	0	4.160	4.150	4.180	4.160	4.300	2,649,000	11,182,705	4.2215	11.24	11.22	11.30	11.24	11.62	980,076	11.410	-0.48%
2011-11-30	0	4.180	4.130	4.180	4.050	4.190	2,911,000	11,995,725	4.1208	11.30	11.16	11.30	10.95	11.32	1,077,010	11.138	1.21%
2011-11-29	0	4.130	4.100	4.140	4.040	4.210	3,575,000	14,794,911	4.1384	11.16	11.08	11.19	10.92	11.38	1,322,677	11.186	1.98%
2011-11-28	0	4.050	4.030	4.060	4.010	4.160	3,240,900	13,126,915	4.0504	10.95	10.89	10.97	10.84	11.24	1,199,067	10.948	-0.49%
2011-11-25	0	4.070	4.060	4.070	4.010	4.240	3,673,500	14,959,085	4.0722	11.00	10.97	11.00	10.84	11.46	1,359,120	11.006	-0.73%
2011-11-24	0	4.100	4.080	4.120	4.030	4.140	3,963,500	16,292,610	4.1107	11.08	11.03	11.14	10.89	11.19	1,466,414	11.111	-1.20%
2011-11-23	0	4.150	4.150	4.170	4.120	4.170	1,321,500	5,475,985	4.1438	11.22	11.22	11.27	11.14	11.27	488,928	11.200	-0.48%
2011-11-22	0	4.170	4.170	4.190	4.060	4.200	3,686,000	15,233,164	4.1327	11.27	11.27	11.32	10.97	11.35	1,363,744	11.170	-0.48%
2011-11-21	0	4.190	4.190	4.200	4.140	4.220	1,141,000	4,782,312	4.1913	11.32	11.32	11.35	11.19	11.41	422,147	11.329	0.48%
2011-11-18	0	4.170	4.170	4.180	4.130	4.340	2,420,500	10,103,352	4.1741	11.27	11.27	11.30	11.16	11.73	895,535	11.282	-0.95%
2011-11-17	0	4.210	4.200	4.240	4.200	4.260	1,622,500	6,854,947	4.2249	11.38	11.35	11.46	11.35	11.51	600,292	11.419	-1.17%
2011-11-16	0	4.260	4.260	4.270	4.260	4.330	1,767,000	7,567,255	4.2825	11.51	11.51	11.54	11.51	11.70	653,754	11.575	-0.23%
2011-11-15	0	4.270	4.250	4.270	4.240	4.330	1,890,093	8,102,426	4.2868	11.54	11.49	11.54	11.46	11.70	699,296	11.587	-0.93%
2011-11-14	0	4.310	4.310	4.330	4.300	4.370	2,412,500	10,336,086	4.2844	11.65	11.65	11.70	11.62	11.81	892,576	11.580	1.65%
2011-11-11	0	4.240	4.240	4.250	4.210	4.320	2,597,522	11,051,655	4.2547	11.46	11.46	11.49	11.38	11.68	961,030	11.500	0.95%
2011-11-10	0	4.200	4.200	4.210	4.100	4.250	2,457,224	10,353,116	4.2133	11.35	11.35	11.38	11.08	11.49	909,122	11.388	-3.23%
2011-11-09	0	4.340	4.350	4.360	4.320	4.410	2,415,600	10,536,243	4.3617	11.73	11.76	11.78	11.68	11.92	893,722	11.789	0.00%
2011-11-08	0	4.340	4.340	4.350	4.320	4.500	3,332,500	14,571,018	4.3724	11.73	11.73	11.76	11.68	12.16	1,232,957	11.818	-1.59%
2011-11-07	0	4.410	4.370	4.410	4.320	4.470	1,483,000	6,534,005	4.4059	11.92	11.81	11.92	11.68	12.08	548,680	11.909	0.46%
2011-11-04	0	4.390	4.380	4.390	4.350	4.490	2,674,500	11,792,795	4.4093	11.87	11.84	11.87	11.76	12.14	989,510	11.918	0.92%
2011-11-03	0	4.350	4.340	4.350	4.330	4.500	1,928,000	8,511,582	4.4147	11.76	11.73	11.76	11.70	12.16	713,320	11.932	-3.12%
2011-11-02	0	4.490	4.480	4.490	4.320	4.500	3,194,000	14,048,683	4.3985	12.14	12.11	12.14	11.68	12.16	1,181,714	11.888	-0.22%
2011-11-01	0	4.500	4.480	4.500	4.450	4.600	2,078,000	9,365,580	4.5070	12.16	12.11	12.16	12.03	12.43	768,817	12.182	-2.39%
2011-10-31	0	4.610	4.600	4.640	4.300	4.670	5,139,877	23,526,372	4.5772	12.46	12.43	12.54	11.62	12.62	1,901,649	12.372	2.22%
2011-10-28	0	4.510	4.500	4.510	4.500	4.640	4,689,000	21,403,260	4.5646	12.19	12.16	12.19	12.16	12.54	1,734,834	12.337	-0.22%
2011-10-27	0	4.520	4.510	4.520	4.490	4.580	1,939,000	8,767,020	4.5214	12.22	12.19	12.22	12.14	12.38	717,390	12.221	0.44%
2011-10-26	0	4.500	4.460	4.500	4.340	4.530	3,399,500	15,210,270	4.4743	12.16	12.05	12.16	11.73	12.24	1,257,745	12.093	2.04%
2011-10-25	0	4.410	4.390	4.410	4.370	4.470	2,024,812	8,954,107	4.4222	11.92	11.87	11.92	11.81	12.08	749,139	11.953	0.46%
2011-10-24	0	4.390	4.390	4.400	4.330	4.520	3,003,500	13,330,055	4.4382	11.87	11.87	11.89	11.70	12.22	1,111,233	11.996	2.33%
2011-10-21	0	4.290	4.290	4.310	4.170	4.310	1,826,500	7,830,705	4.2873	11.60	11.60	11.65	11.27	11.65	675,768	11.588	2.14%
2011-10-20	0	4.200	4.190	4.200	4.170	4.260	1,377,987	5,785,705	4.1987	11.35	11.32	11.35	11.27	11.51	509,827	11.348	-1.18%
2011-10-19	0	4.250	4.240	4.250	4.150	4.260	2,149,500	9,073,357	4.2211	11.49	11.46	11.49	11.22	11.51	795,271	11.409	2.16%
2011-10-18	0	4.160	4.140	4.160	4.110	4.190	3,637,000	15,117,190	4.1565	11.24	11.19	11.24	11.11	11.32	1,345,615	11.234	-3.70%
2011-10-17	0	4.320	4.320	4.330	4.240	4.390	3,109,000	13,423,447	4.3176	11.68	11.68	11.70	11.46	11.87	1,150,266	11.670	0.70%
2011-10-14	0	4.290	4.270	4.310	4.230	4.380	3,482,000	14,921,428	4.2853	11.60	11.54	11.65	11.43	11.84	1,288,269	11.583	-2.28%
2011-10-13	0	4.390	4.360	4.390	4.160	4.440	9,269,177	40,428,097	4.3616	11.87	11.78	11.87	11.24	12.00	3,429,405	11.789	5.78%
2011-10-12	0	4.150	4.140	4.150	4.050	4.170	3,496,830	14,445,536	4.1310	11.22	11.19	11.22	10.95	11.27	1,293,755	11.166	1.47%
2011-10-11	0	4.090	4.080	4.090	4.040	4.140	4,366,231	17,776,599	4.0714	11.05	11.03	11.05	10.92	11.19	1,615,416	11.004	3.54%
2011-10-10	0	3.950	3.950	3.970	3.900	4.010	1,233,500	4,867,805	3.9463	10.68	10.68	10.73	10.54	10.84	456,370	10.666	-1.74%
2011-10-07	0	4.020	4.010	4.020	3.800	4.040	8,714,800	34,258,879	3.9311	10.87	10.84	10.87	10.27	10.92	3,224,297	10.625	5.79%
2011-10-06	0	3.800	3.800	3.810	3.710	3.960	8,848,000	33,663,555	3.8047	10.27	10.27	10.30	10.03	10.70	3,273,578	10.283	1.06%
2011-10-04	0	3.760	3.760	3.780	3.670	3.850	6,906,500	26,240,912	3.7995	10.16	10.16	10.22	9.919	10.41	2,555,263	10.269	0.27%
2011-10-03	0	3.750	3.750	3.770	3.660	3.890	7,105,060	26,734,734	3.7628	10.14	10.14	10.19	9.892	10.51	2,628,726	10.170	-4.82%
2011-09-30	0	3.940	3.940	3.970	3.880	4.010	3,661,541	14,479,074	3.9544	10.65	10.65	10.73	10.49	10.84	1,354,695	10.688	0.00%
2011-09-28	0	3.940	3.940	3.950	3.920	4.000	8,598,000	34,014,467	3.9561	10.65	10.65	10.68	10.60	10.81	3,181,084	10.693	-2.23%
2011-09-27	0	4.030	4.020	4.040	3.960	4.100	6,910,000	27,760,225	4.0174	10.89	10.87	10.92	10.70	11.08	2,556,558	10.858	0.50%
2011-09-26	0	4.010	4.010	4.020	3.860	4.180	5,905,000	23,633,940	4.0024	10.84	10.84	10.87	10.43	11.30	2,184,729	10.818	-3.14%
2011-09-23	0	4.140	4.120	4.140	3.890	4.150	5,482,500	21,902,370	3.9950	11.19	11.14	11.19	10.51	11.22	2,028,413	10.798	1.72%
2011-09-22	0	4.070	4.040	4.070	4.040	4.120	8,734,500	35,636,190	4.0799	11.00	10.92	11.00	10.92	11.14	3,231,586	11.027	-2.40%
2011-09-21	0	4.170	4.170	4.180	4.110	4.220	2,724,500	11,393,965	4.1820	11.27	11.27	11.30	11.11	11.41	1,008,009	11.303	-0.95%
2011-09-20	0	4.210	4.200	4.220	4.140	4.240	2,859,000	11,966,125	4.1854	11.38	11.35	11.41	11.19	11.46	1,057,771	11.313	-0.24%
2011-09-19	0	4.220	4.180	4.220	4.120	4.240	4,499,149	18,850,458	4.1898	11.41	11.30	11.41	11.14	11.46	1,664,593	11.324	0.72%
2011-09-16	0	4.190	4.190	4.200	4.170	4.240	6,130,130	25,688,497	4.1905	11.32	11.32	11.35	11.27	11.46	2,268,022	11.326	0.00%
2011-09-15	0	4.190	4.190	4.220	4.180	4.290	5,918,152	24,939,431	4.2141	11.32	11.32	11.41	11.30	11.60	2,189,595	11.390	-1.41%
2011-09-14	0	4.250	4.240	4.250	4.210	4.340	5,548,637	23,630,946	4.2589	11.49	11.46	11.49	11.38	11.73	2,052,882	11.511	-0.47%
2011-09-12	0	4.270	4.270	4.280	4.210	4.350	5,297,000	22,624,140	4.2711	11.54	11.54	11.57	11.38	11.76	1,959,781	11.544	-2.51%
2011-09-09	0	4.380	4.370	4.380	4.370	4.400	3,862,216	16,920,448	4.3810	11.84	11.81	11.84	11.81	11.89	1,428,941	11.841	0.23%
2011-09-08	0	4.370	4.380	4.390	4.340	4.410	5,979,500	26,067,562	4.3595	11.81	11.84	11.87	11.73	11.92	2,212,292	11.783	2.34%
2011-09-07	0	4.270	4.260	4.270	4.190	4.300	6,037,000	25,769,650	4.2686	11.54	11.51	11.54	11.32	11.62	2,233,566	11.537	3.14%
2011-09-06	0	4.140	4.140	4.150	4.060	4.150	3,855,000	15,830,885	4.1066	11.19	11.19	11.22	10.97	11.22	1,426,271	11.099	0.00%
2011-09-05	0	4.140	4.140	4.150	4.080	4.180	4,346,424	17,966,757	4.1337	11.19	11.19	11.22	11.03	11.30	1,608,088	11.173	0.00%
2011-09-02	0	4.140	4.130	4.140	4.080	4.180	5,042,150	20,818,040	4.1288	11.19	11.16	11.19	11.03	11.30	1,865,492	11.160	-0.48%
2011-09-01	0	4.160	4.130	4.160	4.100	4.200	3,985,861	16,508,473	4.1418	11.24	11.16	11.24	11.08	11.35	1,474,687	11.195	0.73%
2011-08-31	0	4.130	4.130	4.150	4.000	4.150	5,036,000	20,565,945	4.0838	11.16	11.16	11.22	10.81	11.22	1,863,217	11.038	2.99%
2011-08-30	0	4.010	4.000	4.040	3.960	4.080	7,774,795	31,166,102	4.0086	10.84	10.81	10.92	10.70	11.03	2,876,515	10.835	2.82%
2011-08-29	0	3.900	3.880	3.900	3.830	3.900	3,100,741	11,970,390	3.8605	10.54	10.49	10.54	10.35	10.54	1,147,211	10.434	2.90%
2011-08-26	0	3.790	3.790	3.810	3.700	3.880	4,942,000	18,781,505	3.8004	10.24	10.24	10.30	10.00	10.49	1,828,439	10.272	-0.26%
2011-08-25	0	3.800	3.800	3.820	3.790	3.830	2,787,000	10,605,085	3.8052	10.27	10.27	10.32	10.24	10.35	1,031,133	10.285	0.26%
2011-08-24	0	3.790	3.780	3.790	3.750	3.890	3,566,000	13,512,957	3.7894	10.24	10.22	10.24	10.14	10.51	1,319,347	10.242	-2.07%
2011-08-23	0	3.870	3.860	3.880	3.660	3.880	4,858,000	18,148,915	3.7359	10.46	10.43	10.49	9.892	10.49	1,797,360	10.098	5.45%
2011-08-22	0	3.670	3.660	3.670	3.650	3.770	4,120,000	15,201,480	3.6897	9.919	9.892	9.919	9.865	10.19	1,524,315	9.9727	-0.54%
2011-08-19	0	3.690	3.690	3.700	3.650	3.900	5,401,500	20,053,130	3.7125	9.974	9.974	10.00	9.865	10.54	1,998,444	10.034	-2.89%
2011-08-18	0	3.800	3.800	3.810	3.780	3.920	7,879,000	30,308,280	3.8467	10.27	10.27	10.30	10.22	10.60	2,915,068	10.397	-1.55%
2011-08-17	0	3.860	3.860	3.870	3.850	3.940	4,832,500	18,857,185	3.9022	10.43	10.43	10.46	10.41	10.65	1,787,926	10.547	0.78%
2011-08-16	0	3.830	3.830	3.840	3.830	3.910	2,373,000	9,158,130	3.8593	10.35	10.35	10.38	10.35	10.57	877,961	10.431	-0.78%
2011-08-15	0	3.860	3.850	3.860	3.720	3.860	4,326,806	16,524,298	3.8191	10.43	10.41	10.43	10.05	10.43	1,600,829	10.322	4.61%
2011-08-12	0	3.690	3.690	3.700	3.650	3.850	10,032,000	37,461,842	3.7342	9.974	9.974	10.00	9.865	10.41	3,711,634	10.093	0.82%
2011-08-11	0	3.660	3.640	3.660	3.550	3.700	6,828,898	24,736,644	3.6223	9.892	9.838	9.892	9.595	10.00	2,526,552	9.7907	-1.08%
2011-08-10	0	3.700	3.680	3.690	3.650	4.000	18,394,830	68,859,748	3.7434	10.00	9.946	9.974	9.865	10.81	6,805,710	10.118	-2.37%
2011-08-09	0	3.790	3.760	3.830	3.600	3.890	10,494,500	39,906,307	3.8026	10.24	10.16	10.35	9.730	10.51	3,882,750	10.278	-4.53%
2011-08-08	0	3.970	3.940	3.970	3.880	4.200	12,072,500	47,742,580	3.9547	10.73	10.65	10.73	10.49	11.35	4,466,577	10.689	-6.37%
2011-08-05	0	4.240	4.240	4.250	4.110	4.280	11,536,500	48,726,635	4.2237	11.46	11.46	11.49	11.11	11.57	4,268,268	11.416	-4.07%
2011-08-04	0	4.420	4.420	4.430	4.290	4.450	3,398,000	14,845,377	4.3689	11.95	11.95	11.97	11.60	12.03	1,257,190	11.808	2.31%
2011-08-03	0	4.320	4.310	4.320	4.200	4.380	10,599,000	45,495,297	4.2924	11.68	11.65	11.68	11.35	11.84	3,921,413	11.602	-2.92%
2011-08-02	0	4.450	4.440	4.450	4.440	4.550	4,791,000	21,426,277	4.4722	12.03	12.00	12.03	12.00	12.30	1,772,572	12.088	-1.77%
2011-08-01	0	4.530	4.530	4.540	4.520	4.660	2,408,000	11,037,735	4.5838	12.24	12.24	12.27	12.22	12.60	890,911	12.389	-1.31%
2011-07-29	0	4.590	4.580	4.620	4.580	4.700	4,262,000	19,666,965	4.6145	12.41	12.38	12.49	12.38	12.70	1,576,853	12.472	-0.86%
2011-07-28	0	4.630	4.620	4.630	4.510	4.650	5,530,000	25,384,890	4.5904	12.51	12.49	12.51	12.19	12.57	2,045,987	12.407	0.22%
2011-07-27	0	4.620	4.620	4.630	4.590	4.690	4,048,500	18,726,625	4.6256	12.49	12.49	12.51	12.41	12.68	1,497,862	12.502	-0.65%
2011-07-26	0	4.650	4.640	4.650	4.580	4.650	4,943,500	22,857,162	4.6237	12.57	12.54	12.57	12.38	12.57	1,828,994	12.497	1.97%
2011-07-25	0	4.560	4.560	4.580	4.510	4.580	4,298,005	19,587,957	4.5575	12.33	12.33	12.38	12.19	12.38	1,590,174	12.318	-0.22%
2011-07-22	0	4.570	4.570	4.580	4.470	4.570	11,391,000	51,620,983	4.5317	12.35	12.35	12.38	12.08	12.35	4,214,436	12.249	2.47%
2011-07-21	0	4.460	4.460	4.470	4.310	4.560	24,021,000	106,256,657	4.4235	12.05	12.05	12.08	11.65	12.33	8,887,277	11.956	-1.55%
2011-07-20	0	4.530	4.520	4.560	4.400	4.850	47,070,381	212,437,357	4.5132	12.24	12.22	12.33	11.89	13.11	17,415,075	12.198	-4.83%
2011-07-19	0	4.760	4.770	4.830	4.680	4.820	4,068,000	19,313,540	4.7477	12.87	12.89	13.05	12.65	13.03	1,505,077	12.832	-1.24%
2011-07-18	0	4.820	4.820	4.830	4.800	5.000	3,143,500	15,360,637	4.8865	13.03	13.03	13.05	12.97	13.51	1,163,031	13.207	-1.83%
2011-07-15	0	4.910	4.900	4.910	4.830	4.920	3,085,500	15,023,630	4.8691	13.27	13.24	13.27	13.05	13.30	1,141,572	13.160	1.87%
2011-07-14	0	4.820	4.810	4.820	4.790	5.000	3,536,904	17,109,669	4.8375	13.03	13.00	13.03	12.95	13.51	1,308,582	13.075	-2.23%
2011-07-13	0	4.930	4.930	4.940	4.820	4.940	1,282,393	6,297,284	4.9106	13.33	13.33	13.35	13.03	13.35	474,459	13.273	1.86%
2011-07-12	0	4.840	4.830	4.840	4.800	4.920	4,321,056	20,889,861	4.8344	13.08	13.05	13.08	12.97	13.30	1,598,702	13.067	-2.22%
2011-07-11	0	4.950	4.930	4.950	4.920	5.050	3,437,189	17,085,906	4.9709	13.38	13.33	13.38	13.30	13.65	1,271,689	13.436	-1.98%
2011-07-08	0	5.110	5.080	5.120	5.070	5.320	6,902,000	35,645,000	5.1644	13.65	13.57	13.68	13.54	14.21	2,583,938	13.795	-2.29%
2011-07-07	0	5.230	5.220	5.230	5.130	5.240	2,654,500	13,840,050	5.2138	13.97	13.94	13.97	13.70	14.00	993,779	13.927	1.55%
2011-07-06	0	5.150	5.120	5.160	5.070	5.210	4,429,000	22,765,992	5.1402	13.76	13.68	13.78	13.54	13.92	1,658,108	13.730	-0.96%
2011-07-05	0	5.200	5.190	5.210	5.190	5.310	3,536,000	18,604,480	5.2614	13.89	13.86	13.92	13.86	14.18	1,323,791	14.054	-0.76%
2011-07-04	0	5.240	5.240	5.250	5.210	5.330	4,238,500	22,397,325	5.2843	14.00	14.00	14.02	13.92	14.24	1,586,790	14.115	0.77%
2011-06-30	0	5.200	5.200	5.220	5.160	5.240	6,565,000	34,149,077	5.2017	13.89	13.89	13.94	13.78	14.00	2,457,774	13.894	0.39%
2011-06-29	0	5.180	5.160	5.180	5.130	5.240	5,915,000	30,703,622	5.1908	13.84	13.78	13.84	13.70	14.00	2,214,430	13.865	1.17%
2011-06-28	0	5.120	5.120	5.130	4.940	5.170	5,831,000	29,836,892	5.1169	13.68	13.68	13.70	13.20	13.81	2,182,982	13.668	3.23%
2011-06-27	0	4.960	4.960	4.970	4.910	5.000	3,117,137	15,425,068	4.9485	13.25	13.25	13.28	13.12	13.36	1,166,979	13.218	-0.80%
2011-06-24	0	5.000	5.000	5.010	4.880	5.030	3,865,500	19,310,810	4.9957	13.36	13.36	13.38	13.04	13.44	1,447,148	13.344	1.63%
2011-06-23	0	4.920	4.910	4.930	4.900	4.990	1,087,500	5,363,755	4.9322	13.14	13.12	13.17	13.09	13.33	407,133	13.174	-0.61%
2011-06-22	0	4.950	4.940	4.950	4.920	5.010	1,886,000	9,388,980	4.9783	13.22	13.20	13.22	13.14	13.38	706,072	13.297	-0.20%
2011-06-21	0	4.960	4.950	4.960	4.870	4.970	2,389,500	11,798,875	4.9378	13.25	13.22	13.25	13.01	13.28	894,570	13.189	1.02%
2011-06-20	0	4.910	4.890	4.910	4.880	5.040	1,950,200	9,632,211	4.9391	13.12	13.06	13.12	13.04	13.46	730,107	13.193	-0.41%
2011-06-17	0	4.930	4.920	4.950	4.920	5.100	4,881,500	24,566,837	5.0326	13.17	13.14	13.22	13.14	13.62	1,827,513	13.443	-1.99%
2011-06-16	0	5.030	5.030	5.040	4.990	5.120	7,368,500	37,263,832	5.0572	13.44	13.44	13.46	13.33	13.68	2,758,584	13.508	-0.59%
2011-06-15	0	5.060	5.070	5.080	4.920	5.080	10,267,882	51,376,871	5.0036	13.52	13.54	13.57	13.14	13.57	3,844,041	13.365	3.27%
2011-06-14	0	4.900	4.900	4.910	4.830	4.950	5,999,500	29,395,265	4.8996	13.09	13.09	13.12	12.90	13.22	2,246,064	13.087	-0.61%
2011-06-13	0	4.930	4.920	4.930	4.850	4.980	4,497,864	22,061,559	4.9049	13.17	13.14	13.17	12.95	13.30	1,683,889	13.102	-1.60%
2011-06-10	0	5.010	5.010	5.020	4.930	5.030	6,813,690	33,995,585	4.9893	13.38	13.38	13.41	13.17	13.44	2,550,877	13.327	1.83%
2011-06-09	0	4.920	4.950	4.960	4.880	5.090	8,798,000	43,768,548	4.9748	13.14	13.22	13.25	13.04	13.60	3,293,754	13.288	-2.19%
2011-06-08	0	5.030	5.030	5.040	4.960	5.250	12,307,000	62,138,245	5.0490	13.44	13.44	13.46	13.25	14.02	4,607,437	13.487	-1.95%
2011-06-07	0	5.130	5.150	5.160	5.090	5.150	4,657,800	23,832,896	5.1168	13.70	13.76	13.78	13.60	13.76	1,743,765	13.667	-0.58%
2011-06-03	0	5.160	5.150	5.180	5.110	5.320	17,221,547	89,580,097	5.2016	13.78	13.76	13.84	13.65	14.21	6,447,321	13.894	-1.90%
2011-06-02	0	5.260	5.250	5.270	5.140	5.310	22,372,500	117,274,687	5.2419	14.05	14.02	14.08	13.73	14.18	8,375,711	14.002	-0.19%
2011-06-01	0	5.270	5.260	5.280	4.970	5.330	53,719,140	279,733,674	5.2073	14.08	14.05	14.10	13.28	14.24	20,111,118	13.909	10.02%
2011-05-31	0	4.790	4.780	4.790	4.660	4.880	5,433,000	26,031,320	4.7913	12.79	12.77	12.79	12.45	13.04	2,033,981	12.798	0.21%
2011-05-30	0	4.780	4.770	4.780	4.540	4.780	5,742,124	26,937,821	4.6913	12.77	12.74	12.77	12.13	12.77	2,149,709	12.531	5.99%
2011-05-27	0	4.510	4.510	4.530	4.500	4.640	6,096,500	27,673,140	4.5392	12.05	12.05	12.10	12.02	12.39	2,282,379	12.125	-2.80%
2011-05-26	0	4.640	4.630	4.650	4.600	4.680	1,785,500	8,272,836	4.6333	12.39	12.37	12.42	12.29	12.50	668,447	12.376	0.22%
2011-05-25	0	4.630	4.620	4.630	4.520	4.680	2,726,163	12,504,422	4.5868	12.37	12.34	12.37	12.07	12.50	1,020,608	12.252	-0.22%
2011-05-24	0	4.640	4.640	4.650	4.530	4.670	3,734,000	17,258,845	4.6221	12.39	12.39	12.42	12.10	12.47	1,397,917	12.346	-0.64%
2011-05-23	0	4.670	4.650	4.680	4.620	4.710	2,207,627	10,291,432	4.6618	12.47	12.42	12.50	12.34	12.58	826,481	12.452	0.00%
2011-05-20	0	4.670	4.660	4.680	4.650	4.710	3,321,000	15,492,315	4.6650	12.47	12.45	12.50	12.42	12.58	1,243,300	12.461	0.65%
2011-05-19	0	4.640	4.640	4.660	4.630	4.840	5,853,500	27,617,540	4.7181	12.39	12.39	12.45	12.37	12.93	2,191,406	12.603	-2.93%
2011-05-18	0	4.780	4.780	4.800	4.770	4.870	2,185,500	10,561,235	4.8324	12.77	12.77	12.82	12.74	13.01	818,197	12.908	-0.62%
2011-05-17	0	4.810	4.830	4.840	4.790	4.880	2,167,648	10,464,338	4.8275	12.85	12.90	12.93	12.79	13.04	811,514	12.895	-1.03%
2011-05-16	0	4.860	4.850	4.860	4.780	4.940	2,143,431	10,435,407	4.8686	12.98	12.95	12.98	12.77	13.20	802,448	13.004	0.83%
2011-05-13	0	4.820	4.810	4.820	4.750	4.850	3,870,000	18,541,457	4.7911	12.87	12.85	12.87	12.69	12.95	1,448,832	12.798	0.42%
2011-05-12	0	4.800	4.790	4.800	4.720	4.850	6,727,631	32,201,820	4.7865	12.82	12.79	12.82	12.61	12.95	2,518,659	12.785	-1.03%
2011-05-11	0	4.850	4.840	4.850	4.830	4.950	3,001,500	14,627,225	4.8733	12.95	12.93	12.95	12.90	13.22	1,123,687	13.017	-1.42%
2011-05-09	0	4.920	4.920	4.930	4.900	5.080	5,271,739	26,300,102	4.9889	13.14	13.14	13.17	13.09	13.57	1,973,609	13.326	0.00%
2011-05-06	0	4.920	4.920	4.930	4.780	4.930	5,808,086	28,362,882	4.8833	13.14	13.14	13.17	12.77	13.17	2,174,404	13.044	2.71%
2011-05-05	0	4.790	4.790	4.820	4.660	4.830	4,403,000	20,982,915	4.7656	12.79	12.79	12.87	12.45	12.90	1,648,374	12.729	2.57%
2011-05-04	0	4.670	4.670	4.690	4.620	4.710	2,520,500	11,757,036	4.6646	12.47	12.47	12.53	12.34	12.58	943,613	12.460	0.00%
2011-05-03	0	4.670	4.700	4.710	4.640	4.780	4,834,500	22,622,957	4.6795	12.47	12.55	12.58	12.39	12.77	1,809,917	12.499	-1.89%
2011-04-29	0	4.760	4.750	4.780	4.720	4.850	4,723,500	22,564,957	4.7772	12.71	12.69	12.77	12.61	12.95	1,768,362	12.760	-1.86%
2011-04-28	0	4.850	4.810	4.850	4.800	4.930	4,443,500	21,640,825	4.8702	12.95	12.85	12.95	12.82	13.17	1,663,537	13.009	-0.41%
2011-04-27	0	4.870	4.870	4.900	4.850	4.990	3,170,000	15,616,155	4.9262	13.01	13.01	13.09	12.95	13.33	1,186,770	13.159	-1.62%
2011-04-26	0	4.950	4.950	4.960	4.900	4.980	2,771,000	13,677,055	4.9358	13.22	13.22	13.25	13.09	13.30	1,037,394	13.184	0.00%
2011-04-21	0	4.950	4.940	4.950	4.930	5.040	4,897,000	24,310,562	4.9644	13.22	13.20	13.22	13.17	13.46	1,833,316	13.260	0.41%
2011-04-20	0	4.930	4.930	4.950	4.900	4.950	3,330,000	16,423,705	4.9320	13.17	13.17	13.22	13.09	13.22	1,246,670	13.174	1.02%
2011-04-19	0	4.880	4.870	4.880	4.860	4.930	4,679,500	22,855,764	4.8842	13.04	13.01	13.04	12.98	13.17	1,751,889	13.046	-1.41%
2011-04-18	0	4.950	4.960	4.990	4.930	5.060	4,619,000	23,142,830	5.0104	13.22	13.25	13.33	13.17	13.52	1,729,239	13.383	-0.80%
2011-04-15	0	4.990	4.980	5.000	4.910	5.030	5,518,500	27,461,983	4.9763	13.33	13.30	13.36	13.12	13.44	2,065,990	13.292	1.42%
2011-04-14	0	4.920	4.900	4.920	4.850	4.960	9,104,448	44,615,496	4.9004	13.14	13.09	13.14	12.95	13.25	3,408,480	13.090	-0.40%
2011-04-13	0	4.940	4.920	4.930	4.800	4.970	5,810,712	28,538,239	4.9113	13.20	13.14	13.17	12.82	13.28	2,175,387	13.119	1.86%
2011-04-12	0	4.850	4.840	4.850	4.840	4.940	5,869,000	28,563,360	4.8668	12.95	12.93	12.95	12.93	13.20	2,197,209	13.000	-1.82%
2011-04-11	0	4.940	4.920	4.940	4.920	5.090	7,716,100	38,645,606	5.0084	13.20	13.14	13.20	13.14	13.60	2,888,717	13.378	-0.80%
2011-04-08	0	4.980	4.970	4.980	4.860	4.980	8,124,500	40,032,617	4.9274	13.30	13.28	13.30	12.98	13.30	3,041,612	13.162	1.63%
2011-04-07	0	4.900	4.900	4.910	4.880	5.000	7,426,500	36,628,847	4.9322	13.09	13.09	13.12	13.04	13.36	2,780,298	13.174	-0.61%
2011-04-06	0	4.930	4.930	4.940	4.700	4.950	21,095,000	102,617,785	4.8646	13.17	13.17	13.20	12.55	13.22	7,897,447	12.994	4.89%
2011-04-04	0	4.700	4.690	4.700	4.570	4.730	9,112,000	42,421,735	4.6556	12.55	12.53	12.55	12.21	12.63	3,411,308	12.436	2.84%
2011-04-01	0	4.570	4.570	4.580	4.560	4.620	4,463,500	20,480,965	4.5885	12.21	12.21	12.23	12.18	12.34	1,671,024	12.257	0.22%
2011-03-31	0	4.560	4.560	4.590	4.550	4.630	3,363,500	15,399,805	4.5785	12.18	12.18	12.26	12.15	12.37	1,259,211	12.230	-0.65%
2011-03-30	0	4.590	4.590	4.600	4.550	4.680	5,320,500	24,625,705	4.6285	12.26	12.26	12.29	12.15	12.50	1,991,864	12.363	1.32%
2011-03-29	0	4.530	4.520	4.540	4.520	4.650	4,266,000	19,604,035	4.5954	12.10	12.07	12.13	12.07	12.42	1,597,085	12.275	-2.58%
2011-03-28	0	4.650	4.640	4.650	4.600	4.790	4,768,000	22,405,070	4.6990	12.42	12.39	12.42	12.29	12.79	1,785,021	12.552	-0.85%
2011-03-25	0	4.690	4.690	4.700	4.670	4.740	5,691,500	26,795,350	4.7080	12.53	12.53	12.55	12.47	12.66	2,130,757	12.576	0.86%
2011-03-24	0	4.650	4.640	4.650	4.640	4.780	8,261,500	38,935,120	4.7128	12.42	12.39	12.42	12.39	12.77	3,092,901	12.589	-0.43%
2011-03-23	0	4.670	4.660	4.670	4.440	4.690	14,006,000	64,293,005	4.5904	12.47	12.45	12.47	11.86	12.53	5,243,500	12.261	5.18%
2011-03-22	0	4.440	4.440	4.450	4.330	4.520	5,783,400	25,642,759	4.4339	11.86	11.86	11.89	11.57	12.07	2,165,162	11.843	-0.22%
2011-03-21	0	4.450	4.450	4.460	4.450	4.540	3,866,760	17,341,032	4.4846	11.89	11.89	11.91	11.89	12.13	1,447,619	11.979	1.14%
2011-03-18	0	4.400	4.350	4.400	4.280	4.450	9,748,000	42,657,314	4.3760	11.75	11.62	11.75	11.43	11.89	3,649,410	11.689	3.53%
2011-03-17	0	4.250	4.240	4.260	4.220	4.450	17,344,000	74,291,400	4.2834	11.35	11.33	11.38	11.27	11.89	6,493,165	11.441	-6.18%
2011-03-16	0	4.530	4.550	4.560	4.500	4.640	6,047,000	27,439,903	4.5378	12.10	12.15	12.18	12.02	12.39	2,263,847	12.121	-0.44%
2011-03-15	0	4.550	4.510	4.560	4.510	4.740	16,792,112	77,034,587	4.5875	12.15	12.05	12.18	12.05	12.66	6,286,552	12.254	-4.01%
2011-03-14	0	4.740	4.730	4.740	4.550	4.790	8,602,500	40,342,585	4.6896	12.66	12.63	12.66	12.15	12.79	3,220,563	12.527	1.72%
2011-03-11	0	4.660	4.660	4.680	4.650	4.760	14,243,995	67,104,116	4.7110	12.45	12.45	12.50	12.42	12.71	5,332,600	12.584	-1.89%
2011-03-10	0	4.750	4.760	4.770	4.710	4.840	10,559,200	50,225,863	4.7566	12.69	12.71	12.74	12.58	12.93	3,953,103	12.705	0.21%
2011-03-09	0	4.740	4.730	4.740	4.610	4.780	15,906,000	75,348,710	4.7371	12.66	12.63	12.66	12.31	12.77	5,954,813	12.653	3.72%
2011-03-08	0	4.570	4.570	4.580	4.550	4.680	13,972,002	64,264,572	4.5995	12.21	12.21	12.23	12.15	12.50	5,230,772	12.286	-2.14%
2011-03-07	0	4.670	4.670	4.690	4.660	4.800	7,658,500	35,955,692	4.6949	12.47	12.47	12.53	12.45	12.82	2,867,153	12.541	-2.71%
2011-03-04	0	4.800	4.790	4.800	4.750	4.850	9,523,000	45,582,364	4.7866	12.82	12.79	12.82	12.69	12.95	3,565,176	12.785	2.13%
2011-03-03	0	4.700	4.690	4.700	4.650	4.790	8,544,000	40,456,010	4.7350	12.55	12.53	12.55	12.42	12.79	3,198,662	12.648	0.21%
2011-03-02	0	4.690	4.710	4.730	4.680	4.800	8,735,000	41,233,760	4.7205	12.53	12.58	12.63	12.50	12.82	3,270,168	12.609	-2.09%
2011-03-01	0	4.790	4.790	4.800	4.790	4.950	9,742,713	47,274,362	4.8523	12.79	12.79	12.82	12.79	13.22	3,647,431	12.961	-2.24%
2011-02-28	0	4.900	4.900	4.910	4.810	4.980	4,764,500	23,267,425	4.8835	13.09	13.09	13.12	12.85	13.30	1,783,711	13.044	0.00%
2011-02-25	0	4.900	4.880	4.900	4.740	4.950	4,483,500	21,937,360	4.8929	13.09	13.04	13.09	12.66	13.22	1,678,512	13.070	1.66%
2011-02-24	0	4.820	4.820	4.830	4.700	5.050	10,365,380	50,348,264	4.8573	12.87	12.87	12.90	12.55	13.49	3,880,542	12.975	-4.37%
2011-02-23	0	5.040	5.010	5.040	5.010	5.130	3,676,000	18,600,210	5.0599	13.46	13.38	13.46	13.38	13.70	1,376,204	13.516	-1.75%
2011-02-22	0	5.130	5.100	5.130	5.100	5.230	4,507,500	23,130,365	5.1315	13.70	13.62	13.70	13.62	13.97	1,687,497	13.707	-2.66%
2011-02-21	0	5.270	5.250	5.270	5.000	5.290	7,791,000	40,409,988	5.1868	14.08	14.02	14.08	13.36	14.13	2,916,758	13.854	2.73%
2011-02-18	0	5.130	5.130	5.150	5.120	5.310	9,307,190	48,180,907	5.1767	13.70	13.70	13.76	13.68	14.18	3,484,382	13.828	-3.57%
2011-02-17	0	5.320	5.300	5.310	5.210	5.350	3,265,500	17,163,470	5.2560	14.21	14.16	14.18	13.92	14.29	1,222,522	14.039	1.14%
2011-02-16	0	5.260	5.260	5.280	5.150	5.280	3,385,500	17,713,043	5.2320	14.05	14.05	14.10	13.76	14.10	1,267,448	13.975	-0.57%
2011-02-15	0	5.290	5.280	5.300	5.240	5.370	3,601,798	19,044,412	5.2875	14.13	14.10	14.16	14.00	14.34	1,348,424	14.123	-1.31%
2011-02-14	0	5.360	5.350	5.370	5.210	5.390	5,582,000	29,681,623	5.3174	14.32	14.29	14.34	13.92	14.40	2,089,763	14.203	3.28%
2011-02-11	0	5.190	5.200	5.220	5.060	5.420	15,523,942	80,568,895	5.1900	13.86	13.89	13.94	13.52	14.48	5,811,780	13.863	-3.71%
2011-02-10	0	5.390	5.390	5.400	5.380	5.600	6,149,172	33,612,553	5.4662	14.40	14.40	14.42	14.37	14.96	2,302,098	14.601	-3.92%
2011-02-09	0	5.610	5.580	5.620	5.570	5.690	3,058,500	17,195,174	5.6221	14.98	14.90	15.01	14.88	15.20	1,145,027	15.017	0.00%
2011-02-08	0	5.610	5.600	5.610	5.600	5.750	3,423,500	19,362,212	5.6557	14.98	14.96	14.98	14.96	15.36	1,281,674	15.107	-1.41%
2011-02-07	0	5.690	5.660	5.700	5.670	5.820	4,823,000	27,708,415	5.7451	15.20	15.12	15.23	15.15	15.55	1,805,612	15.346	-1.22%
2011-02-02	0	5.760	5.740	5.760	5.560	5.800	4,523,500	25,868,118	5.7186	15.39	15.33	15.39	14.85	15.49	1,693,487	15.275	3.97%
2011-02-01	0	5.540	5.530	5.540	5.510	5.570	4,391,500	24,353,747	5.5457	14.80	14.77	14.80	14.72	14.88	1,644,069	14.813	-0.18%
2011-01-31	0	5.550	5.550	5.590	5.440	5.610	5,404,500	29,980,068	5.5472	14.82	14.82	14.93	14.53	14.98	2,023,311	14.817	0.00%
2011-01-28	0	5.550	5.540	5.560	5.510	5.640	3,062,000	17,011,110	5.5556	14.82	14.80	14.85	14.72	15.07	1,146,337	14.840	-0.72%
2011-01-27	0	5.590	5.590	5.620	5.580	5.660	2,906,000	16,316,310	5.6147	14.93	14.93	15.01	14.90	15.12	1,087,935	14.998	-0.53%
2011-01-26	0	5.620	5.620	5.630	5.580	5.760	5,715,120	32,139,284	5.6236	15.01	15.01	15.04	14.90	15.39	2,139,600	15.021	-1.92%
2011-01-25	0	5.730	5.720	5.730	5.600	5.780	6,159,500	35,011,883	5.6842	15.31	15.28	15.31	14.96	15.44	2,305,965	15.183	2.50%
2011-01-24	0	5.590	5.580	5.590	5.570	5.800	5,002,000	28,349,690	5.6677	14.93	14.90	14.93	14.88	15.49	1,872,625	15.139	-3.62%
2011-01-21	0	5.800	5.790	5.800	5.760	5.900	7,279,000	42,341,473	5.8169	15.49	15.47	15.49	15.39	15.76	2,725,078	15.538	-2.36%
2011-01-20	0	5.940	5.920	5.940	5.880	5.980	4,501,500	26,632,038	5.9163	15.87	15.81	15.87	15.71	15.97	1,685,250	15.803	-0.83%
2011-01-19	0	5.990	5.990	6.000	5.760	6.000	7,594,080	44,983,361	5.9235	16.00	16.00	16.03	15.39	16.03	2,843,036	15.822	3.63%
2011-01-18	0	5.780	5.770	5.780	5.730	5.870	3,738,500	21,575,265	5.7711	15.44	15.41	15.44	15.31	15.68	1,399,602	15.415	-0.69%
2011-01-17	0	5.820	5.800	5.820	5.710	5.850	6,781,000	39,238,640	5.7866	15.55	15.49	15.55	15.25	15.63	2,538,639	15.457	-0.51%
2011-01-14	0	5.850	5.850	5.860	5.830	5.930	4,576,500	26,841,720	5.8651	15.63	15.63	15.65	15.57	15.84	1,713,328	15.666	-0.85%
2011-01-13	0	5.900	5.890	5.900	5.890	6.000	5,674,929	33,736,752	5.9449	15.76	15.73	15.76	15.73	16.03	2,124,553	15.879	0.17%
2011-01-12	0	5.890	5.880	5.900	5.830	5.980	6,564,381	38,669,048	5.8907	15.73	15.71	15.76	15.57	15.97	2,457,542	15.735	-0.17%
2011-01-11	0	5.900	5.890	5.900	5.850	5.970	7,953,161	46,917,508	5.8992	15.76	15.73	15.76	15.63	15.95	2,977,467	15.758	-1.17%
2011-01-10	0	5.970	5.970	5.980	5.920	6.080	7,544,500	45,138,775	5.9830	15.95	15.95	15.97	15.81	16.24	2,824,474	15.981	0.00%
2011-01-07	0	5.970	5.950	5.960	5.920	6.120	14,202,500	85,629,643	6.0292	15.95	15.89	15.92	15.81	16.35	5,317,065	16.105	-0.50%
2011-01-06	0	6.000	5.990	6.000	5.980	6.140	20,940,000	126,778,115	6.0544	16.03	16.00	16.03	15.97	16.40	7,839,418	16.172	-0.17%
2011-01-05	0	6.010	5.990	6.000	5.770	6.080	20,902,540	124,767,132	5.9690	16.05	16.00	16.03	15.41	16.24	7,825,394	15.944	3.62%
2011-01-04	0	5.800	5.790	5.800	5.690	5.850	7,850,500	45,414,267	5.7849	15.49	15.47	15.49	15.20	15.63	2,939,033	15.452	0.35%
2011-01-03	0	5.780	5.770	5.780	5.630	5.890	13,746,500	79,733,275	5.8003	15.44	15.41	15.44	15.04	15.73	5,146,350	15.493	3.96%
2010-12-31	0	5.560	5.550	5.620	5.500	5.670	2,726,000	15,244,640	5.5923	14.85	14.82	15.01	14.69	15.15	1,020,547	14.938	1.09%
2010-12-30	0	5.500	5.490	5.500	5.470	5.510	1,945,800	10,686,121	5.4919	14.69	14.66	14.69	14.61	14.72	728,459	14.669	1.10%
2010-12-29	0	5.440	5.440	5.450	5.420	5.510	1,931,000	10,563,005	5.4702	14.53	14.53	14.56	14.48	14.72	722,919	14.612	0.37%
2010-12-28	0	5.420	5.420	5.430	5.360	5.490	3,298,000	17,827,330	5.4055	14.48	14.48	14.50	14.32	14.66	1,234,690	14.439	-1.28%
2010-12-24	0	5.490	5.480	5.500	5.460	5.570	1,958,800	10,759,581	5.4929	14.66	14.64	14.69	14.58	14.88	733,326	14.672	-1.79%
2010-12-23	0	5.590	5.590	5.600	5.590	5.680	2,186,000	12,273,485	5.6146	14.93	14.93	14.96	14.93	15.17	818,384	14.997	-0.18%
2010-12-22	0	5.630	5.620	5.630	5.590	5.680	4,583,500	25,856,058	5.6411	14.96	14.93	14.96	14.85	15.09	1,725,142	14.988	1.08%
2010-12-21	0	5.570	5.590	5.600	5.440	5.600	4,367,077	24,254,170	5.5539	14.80	14.85	14.88	14.45	14.88	1,643,684	14.756	3.15%
2010-12-20	0	5.400	5.410	5.420	5.360	5.570	5,182,500	28,044,285	5.4113	14.35	14.37	14.40	14.24	14.80	1,950,594	14.377	-2.17%
2010-12-17	0	5.520	5.510	5.550	5.450	5.550	4,127,000	22,724,564	5.5063	14.67	14.64	14.75	14.48	14.75	1,553,324	14.630	1.10%
2010-12-16	0	5.460	5.450	5.470	5.430	5.750	9,651,000	53,632,120	5.5572	14.51	14.48	14.53	14.43	15.28	3,632,452	14.765	-4.38%
2010-12-15	0	5.710	5.700	5.720	5.660	5.820	16,916,714	97,087,514	5.7391	15.17	15.14	15.20	15.04	15.46	6,367,127	15.248	-0.35%
2010-12-14	0	5.730	5.730	5.740	5.440	5.740	13,807,000	77,721,328	5.6291	15.22	15.22	15.25	14.45	15.25	5,196,691	14.956	5.14%
2010-12-13	0	5.450	5.430	5.450	5.300	5.490	8,462,847	45,763,694	5.4076	14.48	14.43	14.48	14.08	14.59	3,185,254	14.367	0.37%
2010-12-10	0	5.430	5.430	5.440	5.330	5.550	12,401,500	66,837,083	5.3894	14.43	14.43	14.45	14.16	14.75	4,667,687	14.319	-1.45%
2010-12-09	0	5.510	5.490	5.540	5.410	5.620	9,894,358	54,468,220	5.5050	14.64	14.59	14.72	14.37	14.93	3,724,047	14.626	-0.54%
2010-12-08	0	5.540	5.540	5.560	5.530	5.780	10,730,500	60,324,130	5.6217	14.72	14.72	14.77	14.69	15.36	4,038,755	14.936	-3.82%
2010-12-07	0	5.760	5.730	5.750	5.640	5.830	14,987,500	86,153,055	5.7483	15.30	15.22	15.28	14.98	15.49	5,641,008	15.273	1.23%
2010-12-06	0	5.690	5.670	5.680	5.670	5.800	10,844,000	62,268,455	5.7422	15.12	15.06	15.09	15.06	15.41	4,081,474	15.256	-0.35%
2010-12-03	0	5.710	5.700	5.710	5.670	5.850	19,999,500	114,853,940	5.7428	15.17	15.14	15.17	15.06	15.54	7,527,429	15.258	0.53%
2010-12-02	0	5.680	5.680	5.690	5.660	5.870	16,730,000	96,206,525	5.7505	15.09	15.09	15.12	15.04	15.60	6,296,852	15.279	-1.05%
2010-12-01	0	5.740	5.730	5.740	5.650	5.910	20,628,500	119,020,355	5.7697	15.25	15.22	15.25	15.01	15.70	7,764,173	15.329	-0.17%
2010-11-30	0	5.750	5.740	5.750	5.500	6.030	101,636,446	592,328,550	5.8279	15.28	15.25	15.28	14.61	16.02	38,254,013	15.484	12.97%
2010-11-29	0	5.090	5.090	5.100	5.010	5.170	7,769,500	39,614,595	5.0987	13.52	13.52	13.55	13.31	13.74	2,924,291	13.547	0.99%
2010-11-26	0	5.040	5.040	5.050	5.010	5.100	7,428,000	37,505,950	5.0493	13.39	13.39	13.42	13.31	13.55	2,795,757	13.415	1.00%
2010-11-25	0	4.990	4.990	5.000	4.960	5.190	16,969,500	86,759,575	5.1127	13.26	13.26	13.28	13.18	13.79	6,386,995	13.584	-1.96%
2010-11-24	0	5.090	5.080	5.090	5.000	5.170	25,987,500	132,430,118	5.0959	13.52	13.50	13.52	13.28	13.74	9,781,198	13.539	4.09%
2010-11-23	0	4.890	4.890	4.900	4.750	5.100	19,112,500	95,026,225	4.9719	12.99	12.99	13.02	12.62	13.55	7,193,579	13.210	2.09%
2010-11-22	0	4.790	4.790	4.800	4.710	4.850	1,815,000	8,692,460	4.7892	12.73	12.73	12.75	12.51	12.89	683,131	12.724	0.00%
2010-11-19	0	4.790	4.790	4.800	4.740	4.930	5,738,000	27,796,028	4.8442	12.73	12.73	12.75	12.59	13.10	2,159,673	12.870	-0.62%
2010-11-18	0	4.820	4.810	4.820	4.620	4.840	5,335,000	25,322,460	4.7465	12.81	12.78	12.81	12.27	12.86	2,007,992	12.611	4.56%
2010-11-17	0	4.610	4.600	4.610	4.590	4.780	5,987,940	27,898,143	4.6591	12.25	12.22	12.25	12.20	12.70	2,253,746	12.379	-2.54%
2010-11-16	0	4.730	4.680	4.730	4.600	4.790	3,906,000	18,320,610	4.6904	12.57	12.43	12.57	12.22	12.73	1,470,144	12.462	1.94%
2010-11-15	0	4.640	4.620	4.640	4.620	4.800	6,015,272	28,100,047	4.6715	12.33	12.27	12.33	12.27	12.75	2,264,033	12.411	-1.90%
2010-11-12	0	4.730	4.700	4.710	4.710	4.900	5,369,826	25,637,228	4.7743	12.57	12.49	12.51	12.51	13.02	2,021,100	12.685	-2.67%
2010-11-11	0	4.860	4.860	4.870	4.860	4.970	4,103,931	20,156,131	4.9114	12.91	12.91	12.94	12.91	13.20	1,544,641	13.049	0.62%
2010-11-10	0	4.830	4.820	4.830	4.750	4.950	8,651,000	41,673,865	4.8172	12.83	12.81	12.83	12.62	13.15	3,256,071	12.799	-1.63%
2010-11-09	0	4.910	4.900	4.920	4.900	4.980	7,076,000	34,840,145	4.9237	13.05	13.02	13.07	13.02	13.23	2,663,271	13.082	-1.01%
2010-11-08	0	4.960	4.950	4.960	4.900	5.090	21,242,349	105,836,905	4.9824	13.18	13.15	13.18	13.02	13.52	7,995,214	13.238	1.22%
2010-11-05	0	4.900	4.890	4.900	4.850	5.040	17,447,000	86,116,730	4.9359	13.02	12.99	13.02	12.89	13.39	6,566,717	13.114	-0.81%
2010-11-04	0	4.940	4.940	4.950	4.620	5.030	30,424,903	145,426,126	4.7798	13.13	13.13	13.15	12.27	13.36	11,451,351	12.699	1.86%
2010-11-03	0	4.850	4.850	4.860	4.160	4.880	51,321,995	235,015,273	4.5792	12.89	12.89	12.91	11.05	12.97	19,316,617	12.166	14.93%
2010-11-02	0	4.220	4.220	4.230	4.150	4.230	2,477,500	10,375,125	4.1877	11.21	11.21	11.24	11.03	11.24	932,484	11.126	0.00%
2010-11-01	0	4.220	4.210	4.220	4.060	4.260	7,313,000	30,747,785	4.2045	11.21	11.19	11.21	10.79	11.32	2,752,473	11.171	3.43%
2010-10-29	0	4.080	4.080	4.100	3.990	4.170	8,887,000	36,011,245	4.0521	10.84	10.84	10.89	10.60	11.08	3,344,897	10.766	-2.16%
2010-10-28	0	4.170	4.150	4.170	4.130	4.200	3,204,000	13,345,983	4.1654	11.08	11.03	11.08	10.97	11.16	1,205,924	11.067	0.72%
2010-10-27	0	4.140	4.140	4.150	4.120	4.290	12,150,500	51,293,088	4.2215	11.00	11.00	11.03	10.95	11.40	4,573,216	11.216	-0.48%
2010-10-26	0	4.160	4.150	4.160	4.140	4.210	6,113,000	25,408,940	4.1565	11.05	11.03	11.05	11.00	11.19	2,300,816	11.043	-0.72%
2010-10-25	0	4.190	4.180	4.200	4.180	4.250	6,069,500	25,596,275	4.2172	11.13	11.11	11.16	11.11	11.29	2,284,444	11.205	0.24%
2010-10-22	0	4.180	4.180	4.190	4.170	4.300	7,278,760	30,809,392	4.2328	11.11	11.11	11.13	11.08	11.42	2,739,586	11.246	-1.42%
2010-10-21	0	4.240	4.230	4.240	4.190	4.330	5,335,000	22,625,915	4.2410	11.27	11.24	11.27	11.13	11.50	2,007,992	11.268	-0.47%
2010-10-20	0	4.260	4.250	4.260	4.170	4.380	12,979,500	55,574,207	4.2817	11.32	11.29	11.32	11.08	11.64	4,885,235	11.376	-1.16%
2010-10-19	0	4.310	4.300	4.310	4.280	4.370	6,778,760	29,244,455	4.3141	11.45	11.42	11.45	11.37	11.61	2,551,396	11.462	1.17%
2010-10-18	0	4.260	4.260	4.270	4.230	4.330	10,062,500	43,055,455	4.2788	11.32	11.32	11.34	11.24	11.50	3,787,332	11.368	1.91%
2010-10-15	0	4.180	4.180	4.190	4.060	4.260	10,310,000	42,982,290	4.1690	11.11	11.11	11.13	10.79	11.32	3,880,487	11.077	0.48%
2010-10-14	0	4.160	4.150	4.160	4.060	4.200	6,563,654	27,102,872	4.1292	11.05	11.03	11.05	10.79	11.16	2,470,434	10.971	0.97%
2010-10-13	0	4.120	4.110	4.130	4.110	4.250	5,993,690	24,847,313	4.1456	10.95	10.92	10.97	10.92	11.29	2,255,910	11.014	-1.20%
2010-10-12	0	4.170	4.140	4.170	4.120	4.240	4,823,500	20,067,390	4.1603	11.08	11.00	11.08	10.95	11.27	1,815,473	11.054	-1.18%
2010-10-11	0	4.220	4.220	4.230	4.210	4.270	8,302,741	35,236,750	4.2440	11.21	11.21	11.24	11.19	11.34	3,124,993	11.276	0.24%
2010-10-08	0	4.210	4.210	4.230	4.200	4.330	9,163,879	38,870,024	4.2417	11.19	11.19	11.24	11.16	11.50	3,449,109	11.270	-2.77%
2010-10-07	0	4.330	4.330	4.340	4.240	4.370	11,160,000	48,035,335	4.3042	11.50	11.50	11.53	11.27	11.61	4,200,410	11.436	0.00%
2010-10-06	0	4.330	4.320	4.350	4.290	4.390	15,812,000	68,375,455	4.3243	11.50	11.48	11.56	11.40	11.66	5,951,334	11.489	0.70%
2010-10-05	0	4.300	4.290	4.300	4.210	4.330	12,422,500	52,919,435	4.2600	11.42	11.40	11.42	11.19	11.50	4,675,591	11.318	1.18%
2010-10-04	0	4.250	4.250	4.260	4.150	4.370	17,524,500	74,982,010	4.2787	11.29	11.29	11.32	11.03	11.61	6,595,886	11.368	3.66%
2010-09-30	0	4.100	4.100	4.120	3.970	4.140	12,410,104	50,385,303	4.0600	10.89	10.89	10.95	10.55	11.00	4,670,926	10.787	1.49%
2010-09-29	0	4.040	4.040	4.050	4.020	4.180	15,644,000	64,368,585	4.1146	10.73	10.73	10.76	10.68	11.11	5,888,102	10.932	0.25%
2010-09-28	0	4.030	4.030	4.040	3.970	4.170	29,653,000	121,083,988	4.0834	10.71	10.71	10.73	10.55	11.08	11,160,822	10.849	2.54%
2010-09-27	0	3.930	3.920	3.930	3.750	3.970	35,927,976	140,210,356	3.9025	10.44	10.41	10.44	9.963	10.55	13,522,603	10.369	7.97%
2010-09-24	0	3.640	3.640	3.650	3.610	3.650	2,315,780	8,401,186	3.6278	9.671	9.671	9.698	9.591	9.698	871,615	9.6386	-0.27%
2010-09-22	0	3.650	3.630	3.660	3.620	3.680	4,313,000	15,723,260	3.6456	9.698	9.644	9.724	9.618	9.777	1,623,331	9.6858	0.27%
2010-09-21	0	3.640	3.640	3.670	3.640	3.730	5,964,500	21,938,520	3.6782	9.671	9.671	9.751	9.671	9.910	2,244,924	9.7725	-0.82%
2010-09-20	0	3.670	3.670	3.690	3.620	3.710	4,860,500	17,818,620	3.6660	9.751	9.751	9.804	9.618	9.857	1,829,399	9.7401	2.23%
2010-09-17	0	3.590	3.570	3.590	3.570	3.640	6,436,560	23,192,923	3.6033	9.538	9.485	9.538	9.485	9.671	2,422,598	9.5736	-0.83%
2010-09-16	0	3.620	3.610	3.620	3.610	3.700	7,591,500	27,659,575	3.6435	9.618	9.591	9.618	9.591	9.830	2,857,295	9.6803	-0.55%
2010-09-15	0	3.640	3.630	3.640	3.620	3.670	4,101,042	14,941,237	3.6433	9.671	9.644	9.671	9.618	9.751	1,543,554	9.6798	-0.27%
2010-09-14	0	3.650	3.650	3.660	3.590	3.720	6,984,000	25,534,790	3.6562	9.698	9.698	9.724	9.538	9.884	2,628,644	9.7141	0.27%
2010-09-13	0	3.640	3.630	3.650	3.630	3.720	8,527,660	31,142,797	3.6520	9.671	9.644	9.698	9.644	9.884	3,209,648	9.7029	-1.89%
2010-09-10	0	3.710	3.710	3.720	3.660	3.810	4,383,000	16,269,030	3.7118	9.857	9.857	9.884	9.724	10.12	1,649,677	9.8619	-2.11%
2010-09-09	0	3.790	3.790	3.800	3.750	3.870	11,959,750	45,572,223	3.8105	10.07	10.07	10.10	9.963	10.28	4,501,421	10.124	1.07%
2010-09-08	0	3.750	3.750	3.760	3.520	3.920	21,021,000	79,555,735	3.7846	9.963	9.963	9.990	9.352	10.41	7,911,902	10.055	3.31%
2010-09-07	0	3.630	3.620	3.630	3.600	3.660	1,161,500	4,209,440	3.6241	9.644	9.618	9.644	9.565	9.724	437,166	9.6289	-0.82%
2010-09-06	0	3.660	3.660	3.670	3.580	3.710	3,858,000	14,082,971	3.6503	9.724	9.724	9.751	9.512	9.857	1,452,077	9.6985	1.10%
2010-09-03	0	3.620	3.610	3.620	3.470	3.650	3,929,000	14,059,650	3.5784	9.618	9.591	9.618	9.219	9.698	1,478,800	9.5075	4.32%
2010-09-02	0	3.470	3.470	3.480	3.440	3.510	5,537,500	19,189,527	3.4654	9.219	9.219	9.246	9.140	9.326	2,084,209	9.2071	1.46%
2010-09-01	0	3.420	3.420	3.440	3.400	3.450	1,858,500	6,382,525	3.4342	9.087	9.087	9.140	9.033	9.166	699,504	9.1244	-0.87%
2010-08-31	0	3.450	3.430	3.450	3.360	3.460	1,834,500	6,279,725	3.4231	9.166	9.113	9.166	8.927	9.193	690,471	9.0948	0.88%
2010-08-30	0	3.420	3.410	3.420	3.360	3.450	2,144,600	7,340,897	3.4230	9.087	9.060	9.087	8.927	9.166	807,186	9.0944	0.88%
2010-08-27	0	3.390	3.390	3.400	3.340	3.520	6,847,000	23,451,585	3.4251	9.007	9.007	9.033	8.874	9.352	2,577,080	9.1001	-3.42%
2010-08-26	0	3.510	3.500	3.510	3.500	3.560	1,653,500	5,839,180	3.5314	9.326	9.299	9.326	9.299	9.459	622,346	9.3825	0.86%
2010-08-25	0	3.480	3.480	3.500	3.480	3.580	4,809,000	16,902,125	3.5147	9.246	9.246	9.299	9.246	9.512	1,810,016	9.3381	-1.14%
2010-08-24	0	3.520	3.510	3.520	3.510	3.630	5,937,000	21,212,150	3.5729	9.352	9.326	9.352	9.326	9.644	2,234,573	9.4927	-3.56%
2010-08-23	0	3.650	3.630	3.650	3.620	3.680	2,055,885	7,508,557	3.6522	9.698	9.644	9.698	9.618	9.777	773,796	9.7035	-0.27%
2010-08-20	0	3.660	3.640	3.660	3.610	3.670	2,590,615	9,437,600	3.6430	9.724	9.671	9.724	9.591	9.751	975,058	9.6790	0.27%
2010-08-19	0	3.650	3.640	3.650	3.610	3.680	3,002,000	10,912,598	3.6351	9.698	9.671	9.698	9.591	9.777	1,129,895	9.6581	0.55%
2010-08-18	0	3.630	3.640	3.660	3.630	3.730	5,069,784	18,569,148	3.6627	9.644	9.671	9.724	9.644	9.910	1,908,170	9.7314	0.28%
2010-08-17	0	3.620	3.620	3.630	3.560	3.650	2,445,524	8,820,412	3.6068	9.618	9.618	9.644	9.459	9.698	920,448	9.5827	1.69%
2010-08-16	0	3.560	3.560	3.580	3.550	3.620	1,998,500	7,136,045	3.5707	9.459	9.459	9.512	9.432	9.618	752,197	9.4869	-1.11%
2010-08-13	0	3.600	3.600	3.610	3.560	3.630	1,558,643	5,599,178	3.5923	9.565	9.565	9.591	9.459	9.644	586,643	9.5444	1.12%
2010-08-12	0	3.560	3.540	3.550	3.550	3.610	4,292,000	15,322,300	3.5700	9.459	9.405	9.432	9.432	9.591	1,615,427	9.4850	-2.73%
2010-08-11	0	3.660	3.660	3.670	3.640	3.770	3,053,522	11,297,256	3.6997	9.724	9.724	9.751	9.671	10.02	1,149,287	9.8298	0.55%
2010-08-10	0	3.640	3.650	3.670	3.610	3.770	3,446,100	12,683,492	3.6805	9.671	9.698	9.751	9.591	10.02	1,297,046	9.7788	-3.19%
2010-08-09	0	3.760	3.760	3.770	3.740	3.840	2,641,508	9,994,750	3.7837	9.990	9.990	10.02	9.937	10.20	994,213	10.053	-1.83%
2010-08-06	0	3.830	3.820	3.840	3.760	3.840	4,459,500	16,945,225	3.7998	10.18	10.15	10.20	9.990	10.20	1,678,470	10.096	0.26%
2010-08-05	0	3.820	3.820	3.830	3.800	3.920	7,595,007	29,275,132	3.8545	10.15	10.15	10.18	10.10	10.41	2,858,615	10.241	-0.52%
2010-08-04	0	3.840	3.830	3.840	3.710	3.850	6,297,500	23,881,766	3.7923	10.20	10.18	10.20	9.857	10.23	2,370,258	10.076	3.78%
2010-08-03	0	3.700	3.690	3.700	3.650	3.730	5,060,000	18,695,501	3.6948	9.830	9.804	9.830	9.698	9.910	1,904,487	9.8166	1.37%
2010-08-02	0	3.650	3.630	3.650	3.590	3.660	2,964,000	10,737,495	3.6226	9.698	9.644	9.698	9.538	9.724	1,115,593	9.6249	0.00%
2010-07-30	0	3.650	3.640	3.660	3.610	3.660	2,438,500	8,851,075	3.6297	9.698	9.671	9.724	9.591	9.724	917,805	9.6437	0.83%
2010-07-29	0	3.620	3.610	3.620	3.610	3.690	2,822,500	10,292,090	3.6464	9.618	9.591	9.618	9.591	9.804	1,062,335	9.6882	-1.09%
2010-07-28	0	3.660	3.640	3.660	3.640	3.700	4,925,000	18,069,229	3.6689	9.724	9.671	9.724	9.671	9.830	1,853,676	9.7478	0.55%
2010-07-27	0	3.640	3.630	3.640	3.590	3.650	2,920,500	10,591,090	3.6265	9.671	9.644	9.671	9.538	9.698	1,099,220	9.6351	0.83%
2010-07-26	0	3.610	3.600	3.610	3.550	3.650	8,045,323	29,022,695	3.6074	9.591	9.565	9.591	9.432	9.698	3,028,106	9.5844	2.56%
2010-07-23	0	3.520	3.510	3.520	3.480	3.570	7,171,500	25,206,385	3.5148	9.352	9.326	9.352	9.246	9.485	2,699,215	9.3384	1.44%
2010-07-22	0	3.470	3.460	3.470	3.360	3.470	2,670,500	9,180,100	3.4376	9.219	9.193	9.219	8.927	9.219	1,005,125	9.1333	2.66%
2010-07-21	0	3.380	3.380	3.400	3.350	3.430	3,986,900	13,472,628	3.3792	8.980	8.980	9.033	8.901	9.113	1,500,593	8.9782	-0.88%
2010-07-20	0	3.460	3.450	3.460	3.430	3.500	3,010,500	10,381,700	3.4485	9.060	9.034	9.060	8.981	9.165	1,149,709	9.0299	0.29%
2010-07-19	0	3.450	3.440	3.450	3.410	3.500	2,587,000	8,878,095	3.4318	9.034	9.008	9.034	8.929	9.165	987,974	8.9862	-1.43%
2010-07-16	0	3.500	3.490	3.500	3.480	3.520	1,388,000	4,849,682	3.4940	9.165	9.139	9.165	9.112	9.217	530,077	9.1490	0.00%
2010-07-15	0	3.500	3.480	3.500	3.470	3.600	5,428,345	19,131,388	3.5244	9.165	9.112	9.165	9.086	9.427	2,073,083	9.2285	-2.78%
2010-07-14	0	3.600	3.580	3.590	3.550	3.630	2,743,500	9,851,253	3.5908	9.427	9.374	9.400	9.296	9.505	1,047,742	9.4024	1.98%
2010-07-13	0	3.530	3.520	3.530	3.510	3.610	1,767,300	6,282,521	3.5549	9.243	9.217	9.243	9.191	9.453	674,931	9.3084	-2.22%
2010-07-12	0	3.610	3.590	3.600	3.520	3.640	3,075,000	11,075,365	3.6017	9.453	9.400	9.427	9.217	9.531	1,174,341	9.4311	2.27%
2010-07-09	0	3.530	3.530	3.550	3.500	3.550	3,034,768	10,726,459	3.5345	9.243	9.243	9.296	9.165	9.296	1,158,977	9.2551	0.86%
2010-07-08	0	3.500	3.500	3.510	3.490	3.570	2,024,000	7,127,975	3.5217	9.165	9.165	9.191	9.139	9.348	772,965	9.2216	-0.28%
2010-07-07	0	3.510	3.510	3.520	3.410	3.560	2,654,500	9,215,440	3.4716	9.191	9.191	9.217	8.929	9.322	1,013,753	9.0904	-1.68%
2010-07-06	0	3.570	3.550	3.570	3.350	3.590	1,970,000	6,887,830	3.4964	9.348	9.296	9.348	8.772	9.400	752,342	9.1552	5.62%
2010-07-05	0	3.380	3.380	3.390	3.330	3.540	3,922,500	13,505,587	3.4431	8.850	8.850	8.877	8.720	9.269	1,498,001	9.0157	-3.15%
2010-07-02	0	3.490	3.470	3.490	3.410	3.600	6,826,000	23,837,470	3.4922	9.139	9.086	9.139	8.929	9.427	2,606,847	9.1442	-2.51%
2010-06-30	0	3.580	3.550	3.590	3.480	3.590	2,654,773	9,455,744	3.5618	9.374	9.296	9.400	9.112	9.400	1,013,857	9.3265	-0.28%
2010-06-29	0	3.590	3.570	3.590	3.560	3.740	9,232,000	33,255,205	3.6022	9.400	9.348	9.400	9.322	9.793	3,525,697	9.4322	-3.49%
2010-06-28	0	3.720	3.710	3.730	3.690	3.760	1,268,500	4,724,955	3.7248	9.741	9.715	9.767	9.662	9.846	484,440	9.7534	0.54%
2010-06-25	0	3.700	3.690	3.710	3.660	3.750	4,884,000	17,992,275	3.6839	9.688	9.662	9.715	9.584	9.819	1,865,198	9.6463	-1.86%
2010-06-24	0	3.770	3.750	3.770	3.690	3.790	4,350,750	16,331,168	3.7536	9.872	9.819	9.872	9.662	9.924	1,661,550	9.8289	1.34%
2010-06-23	0	3.720	3.700	3.710	3.670	3.810	8,571,500	31,886,270	3.7200	9.741	9.688	9.715	9.610	9.976	3,273,453	9.7409	-2.87%
2010-06-22	0	3.830	3.800	3.840	3.700	3.880	6,012,000	22,932,240	3.8144	10.03	9.950	10.05	9.688	10.16	2,295,981	9.9880	0.79%
2010-06-21	0	3.800	3.810	3.840	3.780	4.000	8,253,000	31,791,045	3.8521	9.950	9.976	10.05	9.898	10.47	3,151,818	10.087	-1.81%
2010-06-18	0	3.870	3.850	3.900	3.850	3.970	4,537,500	17,760,665	3.9142	10.13	10.08	10.21	10.08	10.40	1,732,870	10.249	-1.02%
2010-06-17	0	3.910	3.910	3.920	3.880	3.970	3,269,294	12,767,198	3.9052	10.24	10.24	10.26	10.16	10.40	1,248,542	10.226	1.03%
2010-06-15	0	3.870	3.870	3.880	3.830	3.920	3,959,986	15,338,258	3.8733	10.13	10.13	10.16	10.03	10.26	1,512,317	10.142	0.00%
2010-06-14	0	3.870	3.850	3.870	3.800	3.910	2,658,500	10,308,895	3.8777	10.13	10.08	10.13	9.950	10.24	1,015,280	10.154	0.26%
2010-06-11	0	3.860	3.850	3.860	3.800	3.920	2,413,025	9,296,752	3.8527	10.11	10.08	10.11	9.950	10.26	921,533	10.088	1.58%
2010-06-10	0	3.800	3.800	3.820	3.770	3.890	4,316,744	16,520,074	3.8270	9.950	9.950	10.00	9.872	10.19	1,648,563	10.021	-2.56%
2010-06-09	0	3.900	3.890	3.900	3.810	3.970	4,789,000	18,582,735	3.8803	10.21	10.19	10.21	9.976	10.40	1,828,917	10.161	-1.02%
2010-06-08	0	3.940	3.920	3.940	3.870	3.960	4,111,500	16,049,940	3.9037	10.32	10.26	10.32	10.13	10.37	1,570,180	10.222	1.03%
2010-06-07	0	3.900	3.890	3.900	3.850	3.960	9,661,500	37,748,449	3.9071	10.21	10.19	10.21	10.08	10.37	3,689,723	10.231	-3.70%
2010-06-04	0	4.050	4.050	4.060	3.910	4.160	8,212,615	33,283,869	4.0528	10.60	10.60	10.63	10.24	10.89	3,136,395	10.612	4.11%
2010-06-03	0	3.890	3.880	3.890	3.830	3.930	3,775,000	14,676,265	3.8878	10.19	10.16	10.19	10.03	10.29	1,441,671	10.180	2.64%
2010-06-02	0	3.790	3.780	3.790	3.730	3.930	6,739,000	25,852,562	3.8363	9.924	9.898	9.924	9.767	10.29	2,573,622	10.045	-1.04%
2010-06-01	0	3.830	3.820	3.830	3.780	4.180	20,104,000	80,194,845	3.9890	10.03	10.00	10.03	9.898	10.95	7,677,710	10.445	3.51%
2010-05-31	0	3.700	3.700	3.710	3.660	3.940	2,029,000	7,688,160	3.7891	9.688	9.688	9.715	9.584	10.32	774,874	9.9218	-3.90%
2010-05-28	0	3.850	3.850	3.870	3.840	4.000	4,333,000	16,905,315	3.9015	10.08	10.08	10.13	10.05	10.47	1,654,771	10.216	0.79%
2010-05-27	0	3.820	3.820	3.830	3.310	3.830	5,567,000	20,458,480	3.6750	10.00	10.00	10.03	8.667	10.03	2,126,035	9.6228	13.69%
2010-05-26	0	3.360	3.350	3.400	3.330	3.470	6,739,000	23,002,725	3.4134	8.798	8.772	8.903	8.720	9.086	2,573,622	8.9379	-0.59%
2010-05-25	0	3.380	3.380	3.390	3.380	3.680	5,614,993	19,449,177	3.4638	8.850	8.850	8.877	8.850	9.636	2,144,364	9.0699	-8.89%
2010-05-24	0	3.710	3.700	3.710	3.500	3.730	4,737,000	17,324,435	3.6573	9.715	9.688	9.715	9.165	9.767	1,809,059	9.5765	6.00%
2010-05-20	0	3.500	3.490	3.540	3.350	3.720	8,567,000	30,215,425	3.5270	9.165	9.139	9.269	8.772	9.741	3,271,734	9.2353	-5.66%
2010-05-19	0	3.710	3.700	3.720	3.700	3.800	6,471,500	24,285,230	3.7526	9.715	9.688	9.741	9.688	9.950	2,471,464	9.8263	-1.85%
2010-05-18	0	3.780	3.780	3.800	3.740	3.900	6,788,000	25,661,010	3.7803	9.898	9.898	9.950	9.793	10.21	2,592,335	9.8988	-1.82%
2010-05-17	0	3.850	3.840	3.860	3.780	3.950	6,343,500	24,495,805	3.8616	10.08	10.05	10.11	9.898	10.34	2,422,580	10.111	-3.75%
2010-05-14	0	4.000	4.000	4.030	3.910	4.060	7,716,500	30,866,395	4.0001	10.47	10.47	10.55	10.24	10.63	2,946,929	10.474	-2.20%
2010-05-13	0	4.090	4.090	4.110	4.000	4.170	9,004,296	36,902,023	4.0983	10.71	10.71	10.76	10.47	10.92	3,438,737	10.731	2.51%
2010-05-12	0	3.990	3.980	3.990	3.900	4.040	19,550,866	77,694,307	3.9740	10.45	10.42	10.45	10.21	10.58	7,466,469	10.406	1.79%
2010-05-11	0	3.920	3.920	3.930	3.850	4.080	4,472,241	17,667,155	3.9504	10.26	10.26	10.29	10.08	10.68	1,707,947	10.344	-1.26%
2010-05-10	0	3.970	3.960	3.970	3.810	3.990	7,253,000	28,256,895	3.8959	10.40	10.37	10.40	9.976	10.45	2,769,918	10.201	4.20%
2010-05-07	0	3.810	3.800	3.820	3.720	3.890	11,141,979	42,478,370	3.8125	9.976	9.950	10.00	9.741	10.19	4,255,118	9.9829	-3.79%
2010-05-06	0	3.960	3.960	3.970	3.750	4.340	15,118,267	60,836,606	4.0240	10.37	10.37	10.40	9.819	11.36	5,773,661	10.537	-8.12%
2010-05-05	0	4.310	4.300	4.310	4.180	4.330	8,844,899	37,759,059	4.2690	11.29	11.26	11.29	10.95	11.34	3,377,864	11.178	-2.05%
2010-05-04	0	4.400	4.380	4.400	4.350	4.500	6,779,000	29,831,390	4.4006	11.52	11.47	11.52	11.39	11.78	2,588,898	11.523	0.00%
2010-05-03	0	4.400	4.390	4.400	4.360	4.450	6,740,500	29,666,360	4.4012	11.52	11.50	11.52	11.42	11.65	2,574,195	11.525	-0.90%
2010-04-30	0	4.440	4.420	4.430	4.300	4.690	9,858,623	44,311,967	4.4947	11.63	11.57	11.60	11.26	12.28	3,765,005	11.769	-3.90%
2010-04-29	0	4.620	4.610	4.620	4.590	4.780	5,980,000	27,686,116	4.6298	12.10	12.07	12.10	12.02	12.52	2,283,760	12.123	-1.70%
2010-04-28	0	4.700	4.690	4.700	4.600	4.720	3,631,000	17,001,745	4.6824	12.31	12.28	12.31	12.05	12.36	1,386,678	12.261	-2.08%
2010-04-27	0	4.800	4.790	4.800	4.760	4.970	10,868,000	53,231,670	4.8980	12.57	12.54	12.57	12.46	13.01	4,150,485	12.825	-2.83%
2010-04-26	0	4.940	4.940	4.960	4.630	5.010	7,759,500	38,021,755	4.9000	12.94	12.94	12.99	12.12	13.12	2,963,350	12.831	5.11%
2010-04-23	0	4.700	4.690	4.700	4.670	4.790	10,827,000	51,326,690	4.7406	12.31	12.28	12.31	12.23	12.54	4,134,827	12.413	-1.26%
2010-04-22	0	4.760	4.760	4.770	4.700	4.810	1,271,500	6,045,220	4.7544	12.46	12.46	12.49	12.31	12.59	485,585	12.449	-0.63%
2010-04-21	0	4.790	4.790	4.820	4.780	4.890	4,359,500	21,112,805	4.8429	12.54	12.54	12.62	12.52	12.80	1,664,891	12.681	-0.21%
2010-04-20	0	4.800	4.780	4.810	4.720	4.860	4,792,000	22,980,075	4.7955	12.57	12.52	12.59	12.36	12.73	1,830,063	12.557	2.35%
2010-04-19	0	4.690	4.680	4.690	4.500	4.690	4,272,000	19,653,215	4.6005	12.28	12.25	12.28	11.78	12.28	1,631,475	12.046	0.00%
2010-04-16	0	4.690	4.690	4.700	4.660	4.880	6,525,000	30,718,105	4.7078	12.28	12.28	12.31	12.20	12.78	2,491,895	12.327	-4.29%
2010-04-15	0	4.900	4.880	4.900	4.870	4.970	4,603,396	22,583,459	4.9058	12.83	12.78	12.83	12.75	13.01	1,758,035	12.846	0.00%
2010-04-14	0	4.900	4.890	4.900	4.860	4.990	3,884,000	19,103,940	4.9186	12.83	12.80	12.83	12.73	13.07	1,483,298	12.879	-1.21%
2010-04-13	0	4.960	4.950	4.960	4.800	5.040	4,837,687	23,747,359	4.9088	12.99	12.96	12.99	12.57	13.20	1,847,511	12.854	1.43%
2010-04-12	0	4.890	4.880	4.890	4.820	5.130	11,167,688	55,435,948	4.9640	12.80	12.78	12.80	12.62	13.43	4,264,936	12.998	-4.49%
2010-04-09	0	5.120	5.120	5.150	5.070	5.220	7,369,000	38,052,694	5.1639	13.41	13.41	13.49	13.28	13.67	2,814,218	13.522	-1.16%
2010-04-08	0	5.180	5.180	5.200	5.160	5.260	2,616,000	13,581,744	5.1918	13.56	13.56	13.62	13.51	13.77	999,049	13.595	-1.52%
2010-04-07	0	5.260	5.260	5.270	5.110	5.300	11,864,300	62,029,194	5.2282	13.77	13.77	13.80	13.38	13.88	4,530,972	13.690	2.53%
2010-04-01	0	5.130	5.130	5.140	4.980	5.220	9,225,408	47,083,258	5.1037	13.43	13.43	13.46	13.04	13.67	3,523,180	13.364	-0.19%
2010-03-31	0	5.140	5.140	5.180	5.030	5.210	7,415,500	38,251,420	5.1583	13.46	13.46	13.56	13.17	13.64	2,831,977	13.507	1.18%
2010-03-30	0	5.080	5.080	5.100	5.030	5.260	14,123,423	72,602,840	5.1406	13.30	13.30	13.35	13.17	13.77	5,393,730	13.461	-3.79%
2010-03-29	0	5.280	5.260	5.300	5.200	5.410	11,936,000	63,604,100	5.3288	13.83	13.77	13.88	13.62	14.17	4,558,354	13.953	0.19%
2010-03-26	0	5.270	5.270	5.280	5.020	5.300	12,160,263	63,448,947	5.2177	13.80	13.80	13.83	13.14	13.88	4,644,000	13.663	3.13%
2010-03-25	0	5.110	5.110	5.130	4.930	5.130	8,817,261	44,395,809	5.0351	13.38	13.38	13.43	12.91	13.43	3,367,309	13.184	0.59%
2010-03-24	0	5.080	5.050	5.080	4.780	5.100	16,000,000	80,150,410	5.0094	13.30	13.22	13.30	12.52	13.35	6,110,394	13.117	6.05%
2010-03-23	0	4.790	4.770	4.790	4.760	4.950	7,424,500	35,897,605	4.8350	12.54	12.49	12.54	12.46	12.96	2,835,414	12.660	-2.84%
2010-03-22	0	4.930	4.910	4.930	4.580	4.970	14,446,890	70,311,395	4.8669	12.91	12.86	12.91	11.99	13.01	5,517,262	12.744	5.12%
2010-03-19	0	4.690	4.680	4.690	4.590	4.710	6,760,500	31,505,615	4.6602	12.28	12.25	12.28	12.02	12.33	2,581,833	12.203	-0.64%
2010-03-18	0	4.720	4.710	4.720	4.500	4.730	14,361,259	66,542,806	4.6335	12.36	12.33	12.36	11.78	12.39	5,484,560	12.133	5.36%
2010-03-17	0	4.480	4.480	4.490	4.310	4.510	11,945,500	53,078,917	4.4434	11.73	11.73	11.76	11.29	11.81	4,561,982	11.635	4.19%
2010-03-16	0	4.300	4.300	4.310	4.260	4.320	4,023,180	17,264,669	4.2913	11.26	11.26	11.29	11.15	11.31	1,536,451	11.237	-0.23%
2010-03-15	0	4.310	4.300	4.320	4.180	4.320	7,247,376	30,942,888	4.2695	11.29	11.26	11.31	10.95	11.31	2,767,770	11.180	1.65%
2010-03-12	0	4.240	4.230	4.240	4.220	4.270	1,121,000	4,746,075	4.2338	11.10	11.08	11.10	11.05	11.18	428,109	11.086	0.00%
2010-03-11	0	4.240	4.230	4.240	4.190	4.290	4,143,116	17,558,445	4.2380	11.10	11.08	11.10	10.97	11.23	1,582,255	11.097	-1.17%
2010-03-10	0	4.290	4.280	4.290	4.260	4.380	9,069,500	38,954,000	4.2951	11.23	11.21	11.23	11.15	11.47	3,463,639	11.247	-0.69%
2010-03-09	0	4.320	4.310	4.320	4.000	4.340	23,450,100	99,542,130	4.2448	11.31	11.29	11.31	10.47	11.36	8,955,585	11.115	7.46%
2010-03-08	0	4.020	4.000	4.020	3.970	4.080	1,828,942	7,331,424	4.0086	10.53	10.47	10.53	10.40	10.68	698,472	10.496	0.50%
2010-03-05	0	4.000	3.990	4.000	3.940	4.030	2,761,000	11,024,389	3.9929	10.47	10.45	10.47	10.32	10.55	1,054,425	10.455	1.78%
2010-03-04	0	3.930	3.930	3.950	3.900	4.120	3,737,500	14,852,485	3.9739	10.29	10.29	10.34	10.21	10.79	1,427,350	10.406	-4.38%
2010-03-03	0	4.110	4.110	4.120	4.010	4.120	7,093,525	28,911,636	4.0758	10.76	10.76	10.79	10.50	10.79	2,709,015	10.672	1.23%
2010-03-02	0	4.060	4.050	4.090	3.930	4.100	9,223,500	37,042,960	4.0162	10.63	10.60	10.71	10.29	10.74	3,522,451	10.516	2.27%
2010-03-01	0	3.970	3.970	3.980	3.970	4.050	2,972,000	11,866,175	3.9927	10.40	10.40	10.42	10.40	10.60	1,135,006	10.455	0.00%
2010-02-26	0	3.970	3.940	3.980	3.880	3.990	7,282,793	28,624,874	3.9305	10.40	10.32	10.42	10.16	10.45	2,781,296	10.292	0.51%
2010-02-25	0	3.950	3.940	3.960	3.930	4.030	5,385,500	21,475,570	3.9877	10.34	10.32	10.37	10.29	10.55	2,056,721	10.442	-1.50%
2010-02-24	0	4.010	4.010	4.020	3.990	4.100	8,015,000	32,277,325	4.0271	10.50	10.50	10.53	10.45	10.74	3,060,926	10.545	-0.74%
2010-02-23	0	4.040	4.040	4.050	3.990	4.080	6,115,037	24,777,129	4.0518	10.58	10.58	10.60	10.45	10.68	2,335,330	10.610	-0.49%
2010-02-22	0	4.060	4.050	4.070	4.050	4.160	9,373,000	38,320,443	4.0884	10.63	10.60	10.66	10.60	10.89	3,579,545	10.705	0.00%
2010-02-19	0	4.060	4.050	4.060	3.950	4.140	17,754,500	71,923,553	4.0510	10.63	10.60	10.63	10.34	10.84	6,780,437	10.608	0.50%
2010-02-18	0	4.040	4.030	4.040	3.900	4.100	9,265,400	37,347,616	4.0309	10.58	10.55	10.58	10.21	10.74	3,538,453	10.555	1.51%
2010-02-17	0	3.980	3.970	3.980	3.950	4.150	15,141,922	60,900,579	4.0220	10.42	10.40	10.42	10.34	10.87	5,782,695	10.532	1.53%
2010-02-12	0	3.920	3.910	3.920	3.860	3.980	9,206,603	35,928,399	3.9025	10.26	10.24	10.26	10.11	10.42	3,515,998	10.219	-0.51%
2010-02-11	0	3.940	3.940	3.950	3.600	4.000	15,458,585	59,986,005	3.8804	10.32	10.32	10.34	9.427	10.47	5,903,628	10.161	8.54%
2010-02-10	0	3.630	3.630	3.640	3.600	3.720	2,552,002	9,279,937	3.6363	9.505	9.505	9.531	9.427	9.741	974,609	9.5217	-0.55%
2010-02-09	0	3.650	3.600	3.690	3.600	3.730	3,062,000	11,180,055	3.6512	9.557	9.427	9.662	9.427	9.767	1,169,377	9.5607	-0.82%
2010-02-08	0	3.680	3.660	3.680	3.640	3.730	1,534,500	5,652,315	3.6835	9.636	9.584	9.636	9.531	9.767	586,025	9.6452	0.55%
2010-02-05	0	3.660	3.650	3.660	3.650	3.760	5,126,500	18,986,830	3.7037	9.584	9.557	9.584	9.557	9.846	1,957,809	9.6980	-4.19%
2010-02-04	0	3.820	3.800	3.830	3.780	3.910	4,722,000	18,103,315	3.8338	10.00	9.950	10.03	9.898	10.24	1,803,330	10.039	-2.55%
2010-02-03	0	3.920	3.920	3.930	3.920	4.030	8,631,084	34,081,637	3.9487	10.26	10.26	10.29	10.26	10.55	3,296,208	10.340	1.03%
2010-02-02	0	3.880	3.880	3.900	3.700	3.900	7,295,150	27,930,527	3.8286	10.16	10.16	10.21	9.688	10.21	2,786,015	10.025	4.86%
2010-02-01	0	3.700	3.690	3.700	3.650	3.750	3,941,000	14,524,500	3.6855	9.688	9.662	9.688	9.557	9.819	1,505,066	9.6504	0.00%
2010-01-29	0	3.700	3.700	3.710	3.560	3.720	6,856,500	25,018,715	3.6489	9.688	9.688	9.715	9.322	9.741	2,618,495	9.5546	4.52%
2010-01-28	0	3.540	3.520	3.550	3.420	3.570	10,569,500	37,065,376	3.5068	9.269	9.217	9.296	8.955	9.348	4,036,488	9.1826	3.81%
2010-01-27	0	3.410	3.410	3.430	3.400	3.600	3,732,797	13,015,326	3.4867	8.929	8.929	8.981	8.903	9.427	1,425,554	9.1300	-2.57%
2010-01-26	0	3.500	3.500	3.510	3.500	3.690	6,700,500	23,875,435	3.5632	9.165	9.165	9.191	9.165	9.662	2,558,919	9.3303	-5.41%
2010-01-25	0	3.700	3.700	3.710	3.610	3.710	4,822,000	17,580,675	3.6459	9.688	9.688	9.715	9.453	9.715	1,841,520	9.5468	-0.54%
2010-01-22	0	3.720	3.700	3.720	3.600	3.800	9,541,000	35,156,390	3.6848	9.741	9.688	9.741	9.427	9.950	3,643,704	9.6485	-1.06%
2010-01-21	0	3.760	3.750	3.770	3.720	3.890	3,923,000	14,849,290	3.7852	9.846	9.819	9.872	9.741	10.19	1,498,192	9.9115	-2.34%
2010-01-20	0	3.850	3.830	3.860	3.620	3.870	9,731,860	37,106,627	3.8129	10.08	10.03	10.11	9.479	10.13	3,716,594	9.9840	4.90%
2010-01-19	0	3.670	3.670	3.680	3.520	3.750	5,981,500	21,561,935	3.6048	9.610	9.610	9.636	9.217	9.819	2,284,333	9.4391	-0.54%
2010-01-18	0	3.690	3.690	3.700	3.690	3.850	6,039,500	22,686,655	3.7564	9.662	9.662	9.688	9.662	10.08	2,306,483	9.8360	-5.14%
2010-01-15	0	3.890	3.880	3.890	3.690	3.890	9,422,000	35,561,505	3.7743	10.19	10.16	10.19	9.662	10.19	3,598,258	9.8830	2.10%
2010-01-14	0	3.810	3.810	3.820	3.710	3.900	21,952,294	84,053,276	3.8289	9.976	9.976	10.00	9.715	10.21	8,383,573	10.026	5.54%
2010-01-13	0	3.610	3.600	3.610	3.500	3.630	11,070,969	39,720,754	3.5878	9.453	9.427	9.453	9.165	9.505	4,227,999	9.3947	1.12%
2010-01-12	0	3.570	3.560	3.600	3.350	3.610	11,436,500	40,427,158	3.5349	9.348	9.322	9.427	8.772	9.453	4,367,595	9.2562	5.62%
2010-01-11	0	3.380	3.370	3.380	3.270	3.420	6,687,782	22,553,168	3.3723	8.850	8.824	8.850	8.562	8.955	2,554,062	8.8303	3.68%
2010-01-08	0	3.260	3.260	3.270	3.250	3.320	2,649,000	8,725,720	3.2940	8.536	8.536	8.562	8.510	8.693	1,011,652	8.6252	-1.21%
2010-01-07	0	3.300	3.290	3.300	3.270	3.310	2,533,000	8,337,600	3.2916	8.641	8.615	8.641	8.562	8.667	967,352	8.6190	-0.30%
2010-01-06	0	3.310	3.310	3.320	3.290	3.360	6,757,500	22,444,041	3.3214	8.667	8.667	8.693	8.615	8.798	2,580,687	8.6969	0.61%
2010-01-05	0	3.290	3.290	3.300	3.230	3.300	3,010,000	9,831,205	3.2662	8.615	8.615	8.641	8.458	8.641	1,149,518	8.5525	2.17%
2010-01-04	0	3.220	3.220	3.230	3.120	3.230	3,858,500	12,314,330	3.1915	8.432	8.432	8.458	8.170	8.458	1,473,560	8.3569	3.87%
2009-12-31	0	3.100	3.090	3.100	3.100	3.150	688,900	2,149,606	3.1203	8.117	8.091	8.117	8.117	8.248	263,091	8.1706	0.00%
2009-12-30	0	3.100	3.100	3.110	3.080	3.120	1,643,500	5,090,960	3.0976	8.117	8.117	8.144	8.065	8.170	627,652	8.1111	-0.64%
2009-12-29	0	3.120	3.110	3.120	3.010	3.140	4,183,000	12,994,885	3.1066	8.170	8.144	8.170	7.882	8.222	1,597,486	8.1346	2.63%
2009-12-28	0	3.040	3.040	3.050	3.000	3.100	1,261,500	3,834,310	3.0395	7.960	7.960	7.986	7.855	8.117	481,766	7.9589	1.33%
2009-12-24	0	3.000	2.990	3.000	2.980	3.000	1,840,500	5,515,970	2.9970	7.855	7.829	7.855	7.803	7.855	702,886	7.8476	0.67%
2009-12-23	0	2.980	2.980	3.000	2.950	3.000	3,648,491	10,865,182	2.9780	7.803	7.803	7.855	7.725	7.855	1,393,357	7.7978	1.02%
2009-12-22	0	2.950	2.950	2.970	2.850	2.990	2,418,720	7,106,851	2.9383	7.725	7.725	7.777	7.463	7.829	923,708	7.6938	0.34%
2009-12-21	0	2.940	2.930	2.940	2.820	2.990	7,408,000	21,802,970	2.9432	7.698	7.672	7.698	7.384	7.829	2,829,113	7.7066	3.89%
2009-12-18	0	2.830	2.810	2.830	2.800	3.010	7,942,000	22,969,435	2.8921	7.410	7.358	7.410	7.332	7.882	3,033,047	7.5731	-6.29%
2009-12-17	0	3.020	3.010	3.020	2.970	3.080	4,466,000	13,431,665	3.0075	7.908	7.882	7.908	7.777	8.065	1,705,564	7.8752	-0.98%
2009-12-16	0	3.050	3.020	3.050	2.980	3.060	3,736,000	11,234,588	3.0071	7.986	7.908	7.986	7.803	8.013	1,426,777	7.8741	0.33%
2009-12-15	0	3.040	3.030	3.040	3.010	3.060	1,507,776	4,562,656	3.0261	7.960	7.934	7.960	7.882	8.013	575,819	7.9238	-0.65%
2009-12-14	0	3.060	3.040	3.060	2.990	3.130	6,601,000	20,024,685	3.0336	8.013	7.960	8.013	7.829	8.196	2,520,920	7.9434	0.00%
2009-12-11	0	3.060	3.060	3.070	3.040	3.140	3,985,266	12,227,570	3.0682	8.013	8.013	8.039	7.960	8.222	1,521,972	8.0340	-0.33%
2009-12-10	0	3.070	3.060	3.070	3.020	3.140	11,023,312	33,786,278	3.0650	8.039	8.013	8.039	7.908	8.222	4,209,799	8.0256	-1.29%
2009-12-09	0	3.110	3.110	3.120	3.100	3.230	10,420,006	32,693,979	3.1376	8.144	8.144	8.170	8.117	8.458	3,979,397	8.2158	-2.51%
2009-12-08	0	3.190	3.190	3.200	3.180	3.250	7,920,000	25,330,695	3.1983	8.353	8.353	8.379	8.327	8.510	3,024,645	8.3748	-1.24%
2009-12-07	0	3.230	3.220	3.230	3.180	3.500	16,280,500	53,139,170	3.2640	8.458	8.432	8.458	8.327	9.165	6,217,517	8.5467	-3.29%
2009-12-04	0	3.340	3.330	3.360	3.330	3.470	4,804,700	16,336,107	3.4000	8.746	8.720	8.798	8.720	9.086	1,834,913	8.9029	-1.18%
2009-12-03	0	3.380	3.350	3.380	3.330	3.420	2,415,000	8,200,200	3.3955	8.850	8.772	8.850	8.720	8.955	922,288	8.8912	1.50%
2009-12-02	0	3.330	3.330	3.340	3.310	3.360	2,654,041	8,873,481	3.3434	8.720	8.720	8.746	8.667	8.798	1,013,577	8.7546	0.60%
2009-12-01	0	3.310	3.270	3.310	3.270	3.370	6,101,190	20,054,068	3.2869	8.667	8.562	8.667	8.562	8.824	2,330,042	8.6067	0.30%
2009-11-30	0	3.300	3.280	3.310	3.250	3.400	5,590,500	18,556,920	3.3194	8.641	8.589	8.667	8.510	8.903	2,135,010	8.6917	0.00%
2009-11-27	0	3.300	3.290	3.310	3.200	3.350	4,517,000	14,883,115	3.2949	8.641	8.615	8.667	8.379	8.772	1,725,041	8.6277	-1.79%
2009-11-26	0	3.360	3.360	3.380	3.350	3.380	1,486,000	4,991,448	3.3590	8.798	8.798	8.850	8.772	8.850	567,503	8.7955	-0.59%
2009-11-25	0	3.380	3.370	3.390	3.340	3.400	4,791,823	16,096,502	3.3592	8.850	8.824	8.877	8.746	8.903	1,829,995	8.7959	-0.29%
2009-11-24	0	3.390	3.390	3.400	3.360	3.440	5,236,500	17,780,075	3.3954	8.877	8.877	8.903	8.798	9.008	1,999,817	8.8908	-0.59%
2009-11-23	0	3.410	3.410	3.420	3.380	3.470	3,868,000	13,169,595	3.4048	8.929	8.929	8.955	8.850	9.086	1,477,188	8.9153	-0.87%
2009-11-20	0	3.440	3.440	3.470	3.430	3.550	5,224,000	18,174,023	3.4789	9.008	9.008	9.086	8.981	9.296	1,995,044	9.1096	-1.71%
2009-11-19	0	3.500	3.500	3.510	3.450	3.550	3,027,000	10,625,050	3.5101	9.165	9.165	9.191	9.034	9.296	1,156,010	9.1911	0.29%
2009-11-18	0	3.490	3.490	3.510	3.430	3.560	3,333,850	11,660,141	3.4975	9.139	9.139	9.191	8.981	9.322	1,273,196	9.1582	-0.85%
2009-11-17	0	3.520	3.520	3.530	3.490	3.650	3,353,200	11,835,670	3.5297	9.217	9.217	9.243	9.139	9.557	1,280,586	9.2424	-2.49%
2009-11-16	0	3.610	3.600	3.610	3.580	3.650	4,490,500	16,172,505	3.6015	9.453	9.427	9.453	9.374	9.557	1,714,920	9.4305	0.28%
2009-11-13	0	3.600	3.600	3.620	3.520	3.690	10,880,150	39,500,887	3.6305	9.427	9.427	9.479	9.217	9.662	4,155,125	9.5065	2.86%
2009-11-12	0	3.500	3.500	3.530	3.470	3.600	6,651,500	23,352,360	3.5108	9.165	9.165	9.243	9.086	9.427	2,540,205	9.1931	-1.96%
2009-11-11	0	3.570	3.570	3.580	3.400	3.570	10,804,271	37,554,621	3.4759	9.348	9.348	9.374	8.903	9.348	4,126,147	9.1016	6.25%
2009-11-10	0	3.360	3.350	3.360	3.340	3.400	8,299,000	27,953,130	3.3683	8.798	8.772	8.798	8.746	8.903	3,169,385	8.8197	0.00%
2009-11-09	0	3.360	3.350	3.360	3.340	3.470	12,905,000	43,551,580	3.3748	8.798	8.772	8.798	8.746	9.086	4,928,415	8.8368	-1.47%
2009-11-06	0	3.410	3.390	3.400	3.370	3.500	9,044,500	30,994,635	3.4269	8.929	8.877	8.903	8.824	9.165	3,454,091	8.9733	-0.58%
2009-11-05	0	3.430	3.420	3.430	3.350	3.500	6,551,300	22,578,154	3.4464	8.981	8.955	8.981	8.772	9.165	2,501,939	9.0243	1.18%
2009-11-04	0	3.390	3.360	3.380	3.360	3.440	10,858,100	36,698,455	3.3798	8.877	8.798	8.850	8.798	9.008	4,146,704	8.8500	0.00%
2009-11-03	0	3.390	3.380	3.390	3.350	3.480	7,020,000	23,897,417	3.4042	8.877	8.850	8.877	8.772	9.112	2,680,935	8.9138	-1.17%
2009-11-02	0	3.430	3.440	3.460	3.400	3.490	6,565,400	22,507,725	3.4282	8.981	9.008	9.060	8.903	9.139	2,507,324	8.9768	-0.58%
2009-10-30	0	3.450	3.420	3.450	3.400	3.580	6,178,916	21,671,642	3.5074	9.034	8.955	9.034	8.903	9.374	2,359,726	9.1840	-0.86%
2009-10-29	0	3.480	3.490	3.540	3.460	3.560	5,760,500	20,123,325	3.4933	9.112	9.139	9.269	9.060	9.322	2,199,933	9.1472	-3.06%
2009-10-28	0	3.590	3.550	3.590	3.480	3.610	4,529,600	16,045,289	3.5423	9.400	9.296	9.400	9.112	9.453	1,729,853	9.2755	1.99%
2009-10-27	0	3.520	3.520	3.530	3.470	3.540	4,143,400	14,539,408	3.5091	9.217	9.217	9.243	9.086	9.269	1,582,363	9.1884	-1.68%
2009-10-23	0	3.580	3.560	3.580	3.530	3.690	5,926,500	21,237,145	3.5834	9.374	9.322	9.374	9.243	9.662	2,263,328	9.3831	-1.92%
2009-10-22	0	3.650	3.640	3.650	3.610	3.720	4,621,500	16,853,385	3.6467	9.557	9.531	9.557	9.453	9.741	1,764,949	9.5489	-2.93%
2009-10-21	0	3.760	3.730	3.770	3.570	3.760	7,764,000	28,423,355	3.6609	9.846	9.767	9.872	9.348	9.846	2,965,069	9.5861	4.44%
2009-10-20	0	3.600	3.590	3.600	3.530	3.610	5,786,500	20,793,000	3.5934	9.427	9.400	9.427	9.243	9.453	2,209,862	9.4092	3.15%
2009-10-19	0	3.490	3.460	3.490	3.440	3.530	3,364,500	11,704,355	3.4788	9.139	9.060	9.139	9.008	9.243	1,284,901	9.1091	1.16%
2009-10-16	0	3.450	3.430	3.470	3.420	3.580	8,833,500	30,756,255	3.4818	9.034	8.981	9.086	8.955	9.374	3,373,510	9.1170	-3.36%
2009-10-15	0	3.570	3.570	3.580	3.520	3.600	4,559,448	16,192,646	3.5514	9.348	9.348	9.374	9.217	9.427	1,741,252	9.2994	1.13%
2009-10-14	0	3.530	3.530	3.540	3.500	3.620	2,560,000	9,052,455	3.5361	9.243	9.243	9.269	9.165	9.479	977,663	9.2593	-0.56%
2009-10-13	0	3.550	3.530	3.570	3.470	3.620	6,478,998	23,117,928	3.5681	9.296	9.243	9.348	9.086	9.479	2,474,327	9.3431	3.80%
2009-10-12	0	3.420	3.410	3.440	3.390	3.550	2,397,500	8,232,625	3.4338	8.955	8.929	9.008	8.877	9.296	915,604	8.9915	-0.29%
2009-10-09	0	3.430	3.430	3.460	3.410	3.540	5,759,773	19,895,843	3.4543	8.981	8.981	9.060	8.929	9.269	2,199,655	9.0450	-1.44%
2009-10-08	0	3.480	3.460	3.480	3.430	3.560	4,116,500	14,302,175	3.4744	9.112	9.060	9.112	8.981	9.322	1,572,090	9.0976	-0.85%
2009-10-07	0	3.510	3.510	3.520	3.370	3.560	13,316,000	45,735,406	3.4346	9.191	9.191	9.217	8.824	9.322	5,085,376	8.9935	5.41%
2009-10-06	0	3.330	3.320	3.330	3.280	3.360	3,966,810	13,206,536	3.3293	8.720	8.693	8.720	8.589	8.798	1,514,923	8.7176	1.83%
2009-10-05	0	3.270	3.270	3.280	3.180	3.300	5,451,690	17,582,322	3.2251	8.562	8.562	8.589	8.327	8.641	2,081,998	8.4449	2.19%
2009-10-02	0	3.200	3.200	3.210	3.130	3.320	7,289,620	23,471,315	3.2198	8.379	8.379	8.405	8.196	8.693	2,783,903	8.4311	-1.84%
2009-09-30	0	3.260	3.260	3.270	3.200	3.360	6,475,000	21,156,175	3.2674	8.536	8.536	8.562	8.379	8.798	2,472,800	8.5556	-2.98%
2009-09-29	0	3.360	3.360	3.380	3.350	3.420	4,477,000	15,108,250	3.3746	8.798	8.798	8.850	8.772	8.955	1,709,765	8.8364	1.51%
2009-09-28	0	3.310	3.310	3.320	3.300	3.430	5,984,500	20,060,125	3.3520	8.667	8.667	8.693	8.641	8.981	2,285,478	8.7772	-4.34%
2009-09-25	0	3.460	3.460	3.470	3.380	3.490	6,780,000	23,246,625	3.4287	9.060	9.060	9.086	8.850	9.139	2,589,280	8.9780	0.87%
2009-09-24	0	3.430	3.430	3.440	3.370	3.470	7,214,008	24,862,379	3.4464	8.981	8.981	9.008	8.824	9.086	2,755,027	9.0244	-1.44%
2009-09-23	0	3.480	3.480	3.490	3.450	3.640	11,699,500	41,272,045	3.5277	9.112	9.112	9.139	9.034	9.531	4,468,035	9.2372	-3.60%
2009-09-22	0	3.610	3.600	3.610	3.460	3.670	14,843,000	53,482,277	3.6032	9.453	9.427	9.453	9.060	9.610	5,668,536	9.4349	3.74%
2009-09-21	0	3.480	3.480	3.490	3.450	3.700	8,308,295	29,584,695	3.5609	9.112	9.112	9.139	9.034	9.688	3,172,935	9.3241	-4.13%
2009-09-18	0	3.630	3.640	3.650	3.610	3.850	10,950,300	40,559,910	3.7040	9.505	9.531	9.557	9.453	10.08	4,181,916	9.6989	-5.96%
2009-09-17	0	3.860	3.860	3.870	3.650	3.920	25,577,784	97,516,981	3.8126	10.11	10.11	10.13	9.557	10.26	9,768,147	9.9832	6.93%
2009-09-16	0	3.610	3.600	3.610	3.340	3.680	14,768,000	52,359,948	3.5455	9.453	9.427	9.453	8.746	9.636	5,639,894	9.2839	7.76%
2009-09-15	0	3.350	3.340	3.350	3.310	3.500	4,200,499	14,171,807	3.3738	8.772	8.746	8.772	8.667	9.165	1,604,169	8.8344	-4.01%
2009-09-14	0	3.490	3.490	3.520	3.390	3.650	11,403,000	40,283,875	3.5327	9.139	9.139	9.217	8.877	9.557	4,354,802	9.2505	-2.79%
2009-09-11	0	3.590	3.580	3.590	3.470	3.620	17,357,931	61,277,857	3.5303	9.400	9.374	9.400	9.086	9.479	6,628,988	9.2439	1.70%
2009-09-10	0	3.530	3.530	3.540	3.250	3.600	46,538,767	162,079,234	3.4827	9.243	9.243	9.269	8.510	9.427	17,773,138	9.1193	10.31%
2009-09-09	0	3.200	3.200	3.210	3.130	3.220	9,187,500	29,087,170	3.1660	8.379	8.379	8.405	8.196	8.432	3,508,703	8.2900	0.95%
2009-09-08	0	3.170	3.170	3.180	3.100	3.180	6,044,000	18,948,265	3.1351	8.301	8.301	8.327	8.117	8.327	2,308,201	8.2091	0.96%
2009-09-07	0	3.140	3.140	3.160	3.130	3.210	5,445,800	17,184,043	3.1555	8.222	8.222	8.274	8.196	8.405	2,079,749	8.2626	-0.32%
2009-09-04	0	3.150	3.150	3.170	3.090	3.240	10,429,500	32,784,160	3.1434	8.248	8.248	8.301	8.091	8.484	3,983,022	8.2310	1.94%
2009-09-03	0	3.090	3.080	3.100	3.040	3.110	4,968,000	15,343,392	3.0884	8.091	8.065	8.117	7.960	8.144	1,897,277	8.0871	1.31%
2009-09-02	0	3.050	3.060	3.070	3.000	3.100	4,556,300	13,911,152	3.0532	7.986	8.013	8.039	7.855	8.117	1,740,049	7.9947	-2.24%
2009-09-01	0	3.120	3.100	3.120	3.050	3.140	4,251,984	13,197,617	3.1039	8.170	8.117	8.170	7.986	8.222	1,623,831	8.1275	1.63%
2009-08-31	0	3.070	3.070	3.100	2.990	3.100	12,476,000	37,662,435	3.0188	8.039	8.039	8.117	7.829	8.117	4,764,580	7.9047	-0.97%
2009-08-28	0	3.100	3.090	3.100	3.050	3.140	8,793,000	27,135,852	3.0861	8.117	8.091	8.117	7.986	8.222	3,358,044	8.0809	-0.32%
2009-08-27	0	3.110	3.100	3.110	3.060	3.170	9,562,500	29,643,285	3.1000	8.144	8.117	8.144	8.013	8.301	3,651,915	8.1172	-1.89%
2009-08-26	0	3.170	3.160	3.180	3.130	3.220	11,539,500	36,544,190	3.1669	8.301	8.274	8.327	8.196	8.432	4,406,931	8.2924	-1.25%
2009-08-25	0	3.210	3.200	3.220	3.050	3.260	18,827,741	59,401,212	3.1550	8.405	8.379	8.432	7.986	8.536	7,190,308	8.2613	0.63%
2009-08-24	0	3.190	3.180	3.190	3.150	3.220	15,668,500	49,995,005	3.1908	8.353	8.327	8.353	8.248	8.432	5,983,795	8.3551	3.57%
2009-08-21	0	3.080	3.070	3.090	3.070	3.260	20,635,966	64,536,558	3.1274	8.065	8.039	8.091	8.039	8.536	7,880,868	8.1890	-5.23%
2009-08-20	0	3.250	3.220	3.230	3.200	3.370	20,096,757	65,716,313	3.2700	8.510	8.432	8.458	8.379	8.824	7,674,944	8.5624	-0.31%
2009-08-19	0	3.260	3.250	3.260	3.200	3.400	45,750,445	150,081,648	3.2804	8.536	8.510	8.536	8.379	8.903	17,472,079	8.5898	0.31%
2009-08-18	0	3.250	3.240	3.250	2.960	3.280	44,104,000	139,236,565	3.1570	8.510	8.484	8.510	7.751	8.589	16,843,302	8.2666	8.33%
2009-08-17	0	3.000	2.980	3.000	2.980	3.150	21,430,388	65,227,127	3.0437	7.855	7.803	7.855	7.803	8.248	8,184,257	7.9698	-5.06%
2009-08-14	0	3.160	3.170	3.180	3.070	3.260	13,920,000	43,511,270	3.1258	8.274	8.301	8.327	8.039	8.536	5,316,043	8.1849	-0.63%
2009-08-13	0	3.180	3.160	3.200	3.110	3.210	17,366,094	54,954,159	3.1645	8.327	8.274	8.379	8.144	8.405	6,632,105	8.2861	2.91%
2009-08-12	0	3.090	3.080	3.090	3.040	3.270	35,670,325	112,906,450	3.1653	8.091	8.065	8.091	7.960	8.562	13,622,484	8.2882	-5.50%
2009-08-11	0	3.270	3.270	3.280	2.970	3.340	58,433,773	185,959,951	3.1824	8.562	8.562	8.589	7.777	8.746	22,315,837	8.3331	10.85%
2009-08-10	0	2.950	2.940	2.960	2.870	3.030	63,149,000	187,442,885	2.9683	7.725	7.698	7.751	7.515	7.934	24,116,580	7.7724	3.87%
2009-08-07	0	2.840	2.840	2.850	2.710	2.880	85,535,438	240,460,816	2.8112	7.437	7.437	7.463	7.096	7.541	32,665,953	7.3612	8.81%
2009-08-06	0	2.610	2.590	2.600	2.550	2.820	65,733,917	177,236,348	2.6963	6.834	6.782	6.808	6.677	7.384	25,103,759	7.0602	-2.97%
2009-08-05	0	2.690	2.680	2.690	2.330	2.720	92,564,569	236,130,883	2.5510	7.044	7.018	7.044	6.101	7.122	35,350,376	6.6797	15.45%
2009-08-04	0	2.330	2.320	2.330	2.300	2.480	24,329,114	58,321,830	2.3972	6.101	6.075	6.101	6.023	6.494	9,291,280	6.2771	-2.10%
2009-08-03	0	2.380	2.370	2.380	2.330	2.390	15,855,786	37,617,609	2.3725	6.232	6.206	6.232	6.101	6.258	6,055,319	6.2123	3.93%
2009-07-31	0	2.290	2.280	2.300	2.270	2.360	15,522,500	35,957,656	2.3165	5.996	5.970	6.023	5.944	6.180	5,928,037	6.0657	2.23%
2009-07-30	0	2.240	2.240	2.250	2.190	2.290	20,430,500	45,718,040	2.2377	5.865	5.865	5.892	5.734	5.996	7,802,401	5.8595	1.82%
2009-07-29	0	2.200	2.200	2.210	2.130	2.300	13,097,000	29,105,775	2.2223	5.761	5.761	5.787	5.577	6.023	5,001,740	5.8191	-3.93%
2009-07-28	0	2.290	2.290	2.300	2.260	2.400	19,008,000	43,933,797	2.3113	5.996	5.996	6.023	5.918	6.284	7,259,148	6.0522	-3.38%
2009-07-27	0	2.370	2.350	2.370	2.280	2.420	35,307,000	83,121,500	2.3542	6.206	6.153	6.206	5.970	6.337	13,483,731	6.1646	0.42%
2009-07-24	0	2.360	2.360	2.370	2.060	2.360	39,958,000	89,301,320	2.2349	6.180	6.180	6.206	5.394	6.180	15,259,946	5.8520	12.92%
2009-07-23	0	2.090	2.080	2.090	2.040	2.110	13,614,100	28,327,131	2.0807	5.473	5.446	5.473	5.342	5.525	5,199,220	5.4483	2.96%
2009-07-22	0	2.030	2.030	2.040	2.030	2.150	16,850,550	35,141,145	2.0855	5.316	5.316	5.342	5.316	5.630	6,435,219	5.4608	-1.93%
2009-07-21	0	2.070	2.070	2.080	2.070	2.170	13,246,000	27,947,660	2.1099	5.420	5.420	5.446	5.420	5.682	5,058,643	5.5247	-3.72%
2009-07-20	0	2.150	2.140	2.150	2.130	2.180	6,090,000	13,189,554	2.1658	5.630	5.604	5.630	5.577	5.708	2,325,769	5.6711	0.47%
2009-07-17	0	2.140	2.140	2.150	2.120	2.170	8,776,300	18,878,480	2.1511	5.604	5.604	5.630	5.551	5.682	3,351,666	5.6326	1.42%
2009-07-16	0	2.110	2.110	2.120	2.100	2.180	17,453,752	37,470,827	2.1469	5.525	5.525	5.551	5.499	5.708	6,665,582	5.6215	1.93%
2009-07-15	0	2.070	2.070	2.090	2.020	2.100	7,234,398	14,949,160	2.0664	5.420	5.420	5.473	5.289	5.499	2,762,814	5.4108	2.99%
2009-07-14	0	2.010	2.000	2.010	1.990	2.030	4,583,500	9,205,598	2.0084	5.263	5.237	5.263	5.211	5.316	1,750,437	5.2590	1.01%
2009-07-13	0	1.990	1.990	2.000	1.970	2.030	3,066,925	6,102,620	1.9898	5.211	5.211	5.237	5.158	5.316	1,171,258	5.2103	-1.49%
2009-07-10	0	2.020	2.020	2.030	2.010	2.060	1,412,500	2,871,135	2.0327	5.289	5.289	5.316	5.263	5.394	539,433	5.3225	-0.49%
2009-07-09	0	2.030	2.020	2.030	1.980	2.060	6,086,970	12,240,899	2.0110	5.316	5.289	5.316	5.185	5.394	2,324,612	5.2658	1.50%
2009-07-08	0	2.000	1.990	2.000	1.940	2.030	3,890,946	7,764,355	1.9955	5.237	5.211	5.237	5.080	5.316	1,485,951	5.2252	1.52%
2009-07-07	0	1.970	1.960	1.970	1.950	2.050	8,719,000	17,444,366	2.0007	5.158	5.132	5.158	5.106	5.368	3,329,783	5.2389	-3.43%
2009-07-06	0	2.040	2.030	2.040	2.010	2.080	2,557,900	5,229,808	2.0446	5.342	5.316	5.342	5.263	5.446	976,861	5.3537	0.00%
2009-07-03	0	2.040	2.040	2.050	2.000	2.050	2,825,000	5,726,745	2.0272	5.342	5.342	5.368	5.237	5.368	1,078,866	5.3081	-0.49%
2009-07-02	0	2.050	2.050	2.060	2.050	2.150	5,237,000	10,923,647	2.0859	5.368	5.368	5.394	5.368	5.630	2,000,008	5.4618	-1.91%
2009-06-30	0	2.090	2.080	2.090	2.080	2.160	3,917,500	8,279,350	2.1134	5.473	5.446	5.473	5.446	5.656	1,496,092	5.5340	-0.95%
2009-06-29	0	2.110	2.100	2.110	2.090	2.180	3,313,387	7,027,050	2.1208	5.525	5.499	5.525	5.473	5.708	1,265,381	5.5533	-1.86%
2009-06-26	0	2.150	2.150	2.180	2.020	2.180	11,368,887	24,191,254	2.1278	5.630	5.630	5.708	5.289	5.708	4,341,774	5.5717	7.50%
2009-06-25	0	2.000	1.990	2.000	1.980	2.020	6,798,996	13,562,872	1.9948	5.237	5.211	5.237	5.185	5.289	2,596,534	5.2235	1.01%
2009-06-24	0	1.980	1.980	1.990	1.950	2.020	4,751,500	9,406,480	1.9797	5.185	5.185	5.211	5.106	5.289	1,814,596	5.1838	0.00%
2009-06-23	0	1.980	1.980	1.990	1.980	2.080	8,616,600	17,398,345	2.0192	5.185	5.185	5.211	5.185	5.446	3,290,676	5.2872	-6.60%
2009-06-22	0	2.120	2.120	2.140	2.110	2.180	8,734,100	18,727,722	2.1442	5.551	5.551	5.604	5.525	5.708	3,335,550	5.6146	-1.85%
2009-06-19	0	2.160	2.140	2.160	2.120	2.170	4,394,500	9,420,035	2.1436	5.656	5.604	5.656	5.551	5.682	1,678,258	5.6130	1.41%
2009-06-18	0	2.130	2.130	2.140	2.100	2.200	9,925,400	21,212,682	2.1372	5.577	5.577	5.604	5.499	5.761	3,790,507	5.5963	-1.84%
2009-06-17	0	2.170	2.170	2.190	2.140	2.250	12,417,500	27,384,350	2.2053	5.682	5.682	5.734	5.604	5.892	4,742,239	5.7746	0.00%
2009-06-16	0	2.170	2.170	2.180	2.130	2.230	9,229,000	20,060,097	2.1736	5.682	5.682	5.708	5.577	5.839	3,524,552	5.6915	-4.82%
2009-06-15	0	2.280	2.270	2.280	2.270	2.420	16,367,935	37,920,327	2.3167	5.970	5.944	5.970	5.944	6.337	6,250,909	6.0664	-1.30%
2009-06-12	0	2.310	2.300	2.320	2.160	2.330	14,247,500	31,996,590	2.2458	6.049	6.023	6.075	5.656	6.101	5,441,115	5.8805	5.96%
2009-06-11	0	2.180	2.170	2.180	2.120	2.220	5,243,235	11,473,676	2.1883	5.708	5.682	5.708	5.551	5.813	2,002,390	5.7300	0.93%
2009-06-10	0	2.160	2.150	2.170	2.130	2.220	9,768,000	21,195,325	2.1699	5.656	5.630	5.682	5.577	5.813	3,730,396	5.6818	0.93%
2009-06-09	0	2.140	2.140	2.160	2.120	2.280	6,599,000	14,298,375	2.1667	5.604	5.604	5.656	5.551	5.970	2,520,156	5.6736	-3.17%
2009-06-08	0	2.210	2.220	2.230	2.150	2.280	11,191,000	24,815,400	2.2174	5.787	5.813	5.839	5.630	5.970	4,273,839	5.8063	-5.56%
2009-06-05	0	2.340	2.340	2.350	2.290	2.490	6,903,000	16,335,320	2.3664	6.127	6.127	6.153	5.996	6.520	2,636,253	6.1964	-1.68%
2009-06-04	0	2.380	2.380	2.390	2.350	2.520	13,413,000	32,303,900	2.4084	6.232	6.232	6.258	6.153	6.599	5,122,420	6.3064	-1.65%
2009-06-03	0	2.420	2.410	2.430	2.270	2.600	35,637,090	88,198,021	2.4749	6.337	6.311	6.363	5.944	6.808	13,609,792	6.4805	9.01%
2009-06-02	0	2.220	2.220	2.230	2.140	2.370	33,640,400	76,094,710	2.2620	5.813	5.813	5.839	5.604	6.206	12,847,257	5.9230	3.74%
2009-06-01	0	2.140	2.140	2.150	2.110	2.190	8,556,000	18,345,555	2.1442	5.604	5.604	5.630	5.525	5.734	3,267,533	5.6145	0.94%
2009-05-29	0	2.120	2.100	2.120	2.070	2.140	10,756,500	22,643,945	2.1051	5.551	5.499	5.551	5.420	5.604	4,107,903	5.5123	1.44%
2009-05-27	0	2.090	2.080	2.090	2.080	2.160	8,319,000	17,590,950	2.1146	5.473	5.446	5.473	5.446	5.656	3,177,023	5.5369	0.97%
2009-05-26	0	2.070	2.070	2.080	2.050	2.120	6,789,500	14,068,930	2.0722	5.420	5.420	5.446	5.368	5.551	2,592,908	5.4259	-0.96%
2009-05-25	0	2.090	2.070	2.080	2.030	2.100	5,303,199	10,975,220	2.0695	5.473	5.420	5.446	5.316	5.499	2,025,290	5.4191	1.95%
2009-05-22	0	2.050	2.050	2.060	1.980	2.140	12,612,500	25,827,575	2.0478	5.368	5.368	5.394	5.185	5.604	4,816,709	5.3621	-3.30%
2009-05-21	0	2.120	2.110	2.120	2.100	2.190	7,876,500	16,883,215	2.1435	5.551	5.525	5.551	5.499	5.734	3,008,033	5.6127	-1.85%
2009-05-20	0	2.160	2.160	2.170	2.050	2.290	15,749,000	34,226,030	2.1732	5.656	5.656	5.682	5.368	5.996	6,014,537	5.6906	4.85%
2009-05-19	0	2.060	2.060	2.070	2.050	2.120	9,989,000	20,749,775	2.0773	5.394	5.394	5.420	5.368	5.551	3,814,796	5.4393	0.98%
2009-05-18	0	2.040	2.030	2.040	1.980	2.150	12,931,800	26,603,378	2.0572	5.342	5.316	5.342	5.185	5.630	4,938,650	5.3868	-0.97%
2009-05-15	0	2.060	2.050	2.060	2.030	2.080	4,079,500	8,391,270	2.0569	5.394	5.368	5.394	5.316	5.446	1,557,960	5.3861	1.98%
2009-05-14	0	2.020	2.010	2.020	1.980	2.080	2,256,920	4,572,320	2.0259	5.289	5.263	5.289	5.185	5.446	861,917	5.3048	-2.42%
2009-05-13	0	2.070	2.060	2.070	2.000	2.100	4,749,816	9,835,820	2.0708	5.420	5.394	5.420	5.237	5.499	1,813,953	5.4223	4.02%
2009-05-12	0	1.990	1.990	2.020	1.970	2.170	9,970,003	20,587,986	2.0650	5.211	5.211	5.289	5.158	5.682	3,807,541	5.4072	-8.72%
2009-05-11	0	2.180	2.180	2.210	1.900	2.330	40,126,387	86,855,869	2.1646	5.708	5.708	5.787	4.975	6.101	15,324,253	5.6679	14.14%
2009-05-08	0	1.910	1.900	1.910	1.860	1.950	7,708,000	14,654,340	1.9012	5.001	4.975	5.001	4.870	5.106	2,943,682	4.9782	0.00%
2009-05-07	0	1.910	1.870	1.890	1.870	2.000	7,645,670	14,817,251	1.9380	5.001	4.897	4.949	4.897	5.237	2,919,879	5.0746	-1.55%
2009-05-06	0	1.940	1.940	1.950	1.850	2.000	17,123,500	33,205,579	1.9392	5.080	5.080	5.106	4.844	5.237	6,539,459	5.0777	3.74%
2009-05-05	0	1.870	1.860	1.870	1.820	1.940	11,252,500	21,146,825	1.8793	4.897	4.870	4.897	4.766	5.080	4,297,326	4.9209	1.63%
2009-05-04	0	1.840	1.840	1.850	1.700	1.890	12,848,800	23,384,554	1.8200	4.818	4.818	4.844	4.451	4.949	4,906,952	4.7656	8.24%
2009-04-30	0	1.700	1.680	1.690	1.680	1.760	10,525,000	18,041,975	1.7142	4.451	4.399	4.425	4.399	4.609	4,019,494	4.4886	0.59%
2009-04-29	0	1.690	1.690	1.700	1.630	1.720	13,401,500	22,384,865	1.6703	4.425	4.425	4.451	4.268	4.504	5,118,028	4.3737	0.00%
2009-04-28	0	1.690	1.680	1.690	1.640	1.740	14,992,000	25,219,865	1.6822	4.425	4.399	4.425	4.294	4.556	5,725,439	4.4049	-0.59%
2009-04-27	0	1.700	1.690	1.700	1.600	1.800	10,632,624	17,903,675	1.6838	4.451	4.425	4.451	4.190	4.713	4,060,595	4.4091	-6.59%
2009-04-24	0	1.820	1.810	1.830	1.810	1.920	12,789,500	23,574,185	1.8432	4.766	4.739	4.792	4.739	5.027	4,884,305	4.8265	-4.71%
2009-04-23	0	1.910	1.900	1.920	1.820	1.940	9,753,000	18,390,730	1.8856	5.001	4.975	5.027	4.766	5.080	3,724,667	4.9375	-0.52%
2009-04-22	0	1.920	1.910	1.920	1.860	2.020	36,347,500	70,345,379	1.9354	5.027	5.001	5.027	4.870	5.289	13,881,097	5.0677	3.78%
2009-04-21	0	1.850	1.850	1.860	1.810	1.890	11,338,500	21,007,100	1.8527	4.844	4.844	4.870	4.739	4.949	4,330,169	4.8513	-2.12%
2009-04-20	0	1.890	1.880	1.890	1.800	1.920	10,898,000	20,468,365	1.8782	4.949	4.923	4.949	4.713	5.027	4,161,942	4.9180	2.72%
2009-04-17	0	1.840	1.840	1.850	1.810	1.930	22,737,472	42,521,449	1.8701	4.818	4.818	4.844	4.739	5.054	8,683,432	4.8968	1.66%
2009-04-16	0	1.810	1.810	1.820	1.750	1.880	10,225,555	18,351,118	1.7946	4.739	4.739	4.766	4.582	4.923	3,905,136	4.6992	-1.09%
2009-04-15	0	1.830	1.830	1.840	1.750	1.850	13,594,076	24,663,690	1.8143	4.792	4.792	4.818	4.582	4.844	5,191,573	4.7507	-0.54%
2009-04-14	0	1.840	1.850	1.860	1.710	1.880	14,803,841	26,670,933	1.8016	4.818	4.844	4.870	4.478	4.923	5,653,582	4.7175	7.60%
2009-04-09	0	1.710	1.700	1.710	1.650	1.720	3,574,055	6,066,944	1.6975	4.478	4.451	4.478	4.321	4.504	1,364,930	4.4449	0.00%
2009-04-08	0	1.710	1.700	1.710	1.600	1.720	7,682,500	12,553,865	1.6341	4.478	4.451	4.478	4.190	4.504	2,933,944	4.2788	1.79%
2009-04-07	0	1.680	1.670	1.680	1.630	1.700	3,613,000	6,007,905	1.6629	4.399	4.373	4.399	4.268	4.451	1,379,803	4.3542	-2.33%
2009-04-06	0	1.720	1.720	1.730	1.640	1.820	9,987,500	17,244,745	1.7266	4.504	4.504	4.530	4.294	4.766	3,814,223	4.5212	-1.15%
2009-04-03	0	1.740	1.720	1.730	1.550	1.740	19,658,639	32,456,674	1.6510	4.556	4.504	4.530	4.059	4.556	7,507,627	4.3232	11.54%
2009-04-02	0	1.560	1.540	1.560	1.480	1.580	10,680,500	16,273,925	1.5237	4.085	4.032	4.085	3.875	4.137	4,078,879	3.9898	9.09%
2009-04-01	0	1.430	1.420	1.430	1.420	1.550	6,363,500	9,328,055	1.4659	3.744	3.718	3.744	3.718	4.059	2,430,218	3.8384	-4.03%
2009-03-31	0	1.490	1.480	1.530	1.480	1.570	3,963,500	6,067,090	1.5307	3.902	3.875	4.006	3.875	4.111	1,513,659	4.0082	-1.32%
2009-03-30	0	1.510	1.510	1.540	1.450	1.610	10,424,500	15,658,590	1.5021	3.954	3.954	4.032	3.797	4.216	3,981,113	3.9332	-6.21%
2009-03-27	0	1.610	1.600	1.610	1.570	1.620	7,796,775	12,469,677	1.5993	4.216	4.190	4.216	4.111	4.242	2,977,586	4.1878	3.21%
2009-03-26	0	1.560	1.550	1.560	1.530	1.660	17,058,500	27,262,555	1.5982	4.085	4.059	4.085	4.006	4.347	6,514,635	4.1848	-0.64%
2009-03-25	0	1.570	1.560	1.570	1.430	1.640	26,093,000	40,651,410	1.5579	4.111	4.085	4.111	3.744	4.294	9,964,907	4.0795	6.80%
2009-03-24	0	1.470	1.470	1.500	1.300	1.520	31,361,000	45,079,650	1.4374	3.849	3.849	3.928	3.404	3.980	11,976,755	3.7639	15.75%
2009-03-23	0	1.270	1.260	1.270	1.130	1.270	7,639,500	9,468,315	1.2394	3.325	3.299	3.325	2.959	3.325	2,917,522	3.2453	11.40%
2009-03-20	0	1.140	1.140	1.150	1.140	1.200	4,767,000	5,548,806	1.1640	2.985	2.985	3.011	2.985	3.142	1,820,516	3.0479	-6.56%
2009-03-19	0	1.220	1.210	1.220	1.200	1.250	4,685,000	5,727,975	1.2226	3.195	3.168	3.195	3.142	3.273	1,789,200	3.2014	-1.61%
2009-03-18	0	1.240	1.230	1.240	1.230	1.260	5,099,500	6,331,135	1.2415	3.247	3.221	3.247	3.221	3.299	1,947,497	3.2509	2.48%
2009-03-17	0	1.210	1.210	1.220	1.170	1.250	7,935,500	9,607,955	1.2108	3.168	3.168	3.195	3.064	3.273	3,030,565	3.1704	0.83%
2009-03-16	0	1.200	1.190	1.200	1.180	1.220	5,925,500	7,098,760	1.1980	3.142	3.116	3.142	3.090	3.195	2,262,946	3.1370	3.45%
2009-03-13	0	1.160	1.150	1.160	1.140	1.210	5,615,082	6,562,053	1.1686	3.037	3.011	3.037	2.985	3.168	2,144,398	3.0601	0.87%
2009-03-12	0	1.150	1.150	1.160	1.090	1.170	6,174,000	7,037,990	1.1399	3.011	3.011	3.037	2.854	3.064	2,357,848	2.9849	5.50%
2009-03-11	0	1.090	1.080	1.090	1.080	1.130	3,545,532	3,891,824	1.0977	2.854	2.828	2.854	2.828	2.959	1,354,037	2.8742	1.87%
2009-03-10	0	1.070	1.070	1.080	1.050	1.120	6,611,500	7,193,595	1.0880	2.802	2.802	2.828	2.749	2.933	2,524,929	2.8490	0.00%
2009-03-09	0	1.070	1.060	1.070	1.060	1.280	12,515,500	14,096,420	1.1263	2.802	2.776	2.802	2.776	3.352	4,779,665	2.9492	-17.69%
2009-03-06	0	1.300	1.280	1.300	1.290	1.370	5,072,630	6,675,605	1.3160	3.404	3.352	3.404	3.378	3.587	1,937,236	3.4459	-3.70%
2009-03-05	0	1.350	1.340	1.350	1.330	1.380	2,194,575	2,965,484	1.3513	3.535	3.509	3.535	3.483	3.614	838,107	3.5383	0.75%
2009-03-04	0	1.340	1.320	1.340	1.290	1.360	4,395,500	5,844,730	1.3297	3.509	3.456	3.509	3.378	3.561	1,678,640	3.4818	3.08%
2009-03-03	0	1.300	1.300	1.310	1.280	1.340	3,101,000	4,061,588	1.3098	3.404	3.404	3.430	3.352	3.509	1,184,271	3.4296	-2.99%
2009-03-02	0	1.340	1.330	1.340	1.300	1.390	3,531,344	4,720,770	1.3368	3.509	3.483	3.509	3.404	3.640	1,348,619	3.5004	-3.60%
2009-02-27	0	1.390	1.380	1.390	1.390	1.460	5,638,000	8,003,585	1.4196	3.640	3.614	3.640	3.640	3.823	2,153,150	3.7172	-4.79%
2009-02-26	0	1.460	1.460	1.470	1.450	1.480	2,597,904	3,811,755	1.4672	3.823	3.823	3.849	3.797	3.875	992,139	3.8420	0.69%
2009-02-25	0	1.450	1.450	1.460	1.450	1.530	3,212,500	4,739,870	1.4754	3.797	3.797	3.823	3.797	4.006	1,226,853	3.8634	-2.68%
2009-02-24	0	1.490	1.490	1.500	1.450	1.500	2,533,000	3,731,845	1.4733	3.902	3.902	3.928	3.797	3.928	967,352	3.8578	-0.67%
2009-02-23	0	1.500	1.500	1.510	1.450	1.520	2,687,895	3,999,694	1.4880	3.928	3.928	3.954	3.797	3.980	1,026,506	3.8964	0.00%
2009-02-20	0	1.500	1.490	1.500	1.460	1.540	5,575,500	8,342,870	1.4963	3.928	3.902	3.928	3.823	4.032	2,129,281	3.9182	-3.23%
2009-02-19	0	1.550	1.540	1.550	1.500	1.560	1,608,000	2,469,025	1.5355	4.059	4.032	4.059	3.928	4.085	614,095	4.0206	1.97%
2009-02-18	0	1.520	1.520	1.530	1.470	1.530	5,387,500	8,083,140	1.5004	3.980	3.980	4.006	3.849	4.006	2,057,484	3.9287	1.33%
2009-02-17	0	1.500	1.500	1.520	1.500	1.570	5,622,500	8,610,915	1.5315	3.928	3.928	3.980	3.928	4.111	2,147,231	4.0102	-4.46%
2009-02-16	0	1.570	1.570	1.580	1.560	1.640	5,622,500	8,937,785	1.5896	4.111	4.111	4.137	4.085	4.294	2,147,231	4.1625	-1.87%
2009-02-13	0	1.600	1.600	1.620	1.600	1.670	7,236,097	11,831,454	1.6351	4.190	4.190	4.242	4.190	4.373	2,763,463	4.2814	0.00%
2009-02-12	0	1.600	1.590	1.600	1.590	1.650	3,706,500	5,982,700	1.6141	4.190	4.163	4.190	4.163	4.321	1,415,511	4.2265	-2.44%
2009-02-11	0	1.640	1.630	1.640	1.610	1.670	4,931,104	8,095,692	1.6418	4.294	4.268	4.294	4.216	4.373	1,883,187	4.2989	-2.96%
2009-02-10	0	1.690	1.680	1.690	1.570	1.710	10,526,000	17,404,445	1.6535	4.425	4.399	4.425	4.111	4.478	4,019,876	4.3296	6.96%
2009-02-09	0	1.580	1.570	1.580	1.560	1.670	6,202,500	9,890,725	1.5946	4.137	4.111	4.137	4.085	4.373	2,368,733	4.1755	-3.66%
2009-02-06	0	1.640	1.640	1.650	1.620	1.680	6,847,500	11,288,575	1.6486	4.294	4.294	4.321	4.242	4.399	2,615,058	4.3168	2.50%
2009-02-05	0	1.600	1.600	1.630	1.560	1.730	22,012,500	36,489,725	1.6577	4.190	4.190	4.268	4.085	4.530	8,406,566	4.3406	2.56%
2009-02-04	0	1.560	1.560	1.570	1.550	1.600	3,757,500	5,899,240	1.5700	4.085	4.085	4.111	4.059	4.190	1,434,988	4.1110	1.30%
2009-02-03	0	1.540	1.540	1.550	1.530	1.620	2,377,500	3,734,895	1.5709	4.032	4.032	4.059	4.006	4.242	907,966	4.1135	-2.53%
2009-02-02	0	1.580	1.570	1.580	1.560	1.650	2,190,000	3,472,510	1.5856	4.137	4.111	4.137	4.085	4.321	836,360	4.1519	-4.24%
2009-01-30	0	1.650	1.640	1.650	1.540	1.710	11,025,500	18,265,745	1.6567	4.321	4.294	4.321	4.032	4.478	4,210,634	4.3380	5.10%
2009-01-29	0	1.570	1.550	1.570	1.540	1.600	2,975,500	4,682,105	1.5736	4.111	4.059	4.111	4.032	4.190	1,136,342	4.1203	3.97%
2009-01-23	0	1.510	1.510	1.520	1.500	1.580	3,087,000	4,718,780	1.5286	3.954	3.954	3.980	3.928	4.137	1,178,924	4.0026	-3.21%
2009-01-22	0	1.560	1.550	1.560	1.530	1.620	7,013,012	11,036,129	1.5737	4.085	4.059	4.085	4.006	4.242	2,678,267	4.1206	2.63%
2009-01-21	0	1.520	1.520	1.530	1.510	1.590	4,678,500	7,274,065	1.5548	3.980	3.980	4.006	3.954	4.163	1,786,717	4.0712	-2.56%
2009-01-20	0	1.560	1.560	1.580	1.510	1.640	4,351,500	6,828,730	1.5693	4.085	4.085	4.137	3.954	4.294	1,661,836	4.1091	-1.27%
2009-01-19	0	1.580	1.570	1.580	1.540	1.660	4,684,000	7,487,565	1.5985	4.137	4.111	4.137	4.032	4.347	1,788,818	4.1858	-1.86%
2009-01-16	0	1.610	1.610	1.620	1.610	1.700	7,289,500	12,031,805	1.6506	4.216	4.216	4.242	4.216	4.451	2,783,857	4.3220	-0.62%
2009-01-15	0	1.620	1.610	1.620	1.530	1.640	10,986,101	17,353,350	1.5796	4.242	4.216	4.242	4.006	4.294	4,195,588	4.1361	-1.82%
2009-01-14	0	1.650	1.650	1.680	1.650	1.830	12,967,750	22,371,393	1.7252	4.321	4.321	4.399	4.321	4.792	4,952,379	4.5173	-5.17%
2009-01-13	0	1.740	1.730	1.740	1.690	1.870	19,088,208	33,882,237	1.7750	4.556	4.530	4.556	4.425	4.897	7,289,780	4.6479	-1.69%
2009-01-12	0	1.770	1.760	1.770	1.710	2.040	42,414,080	78,740,669	1.8565	4.635	4.609	4.635	4.478	5.342	16,197,922	4.8612	-10.61%
2009-01-09	0	1.980	1.970	1.980	1.750	2.000	53,311,909	100,576,009	1.8866	5.185	5.158	5.185	4.582	5.237	20,359,799	4.9399	14.45%
2009-01-08	0	1.730	1.720	1.730	1.700	1.840	19,829,978	34,697,312	1.7497	4.530	4.504	4.530	4.451	4.818	7,573,061	4.5817	-5.98%
2009-01-07	0	1.840	1.830	1.840	1.740	2.040	59,704,500	114,988,030	1.9260	4.818	4.792	4.818	4.556	5.342	22,801,127	5.0431	6.36%
2009-01-06	0	1.730	1.730	1.740	1.680	1.830	42,035,505	74,367,611	1.7692	4.530	4.530	4.556	4.399	4.792	16,053,344	4.6325	2.98%
2009-01-05	0	1.680	1.680	1.690	1.630	1.840	44,382,400	75,579,253	1.7029	4.399	4.399	4.425	4.268	4.818	16,949,623	4.4591	-9.19%
2009-01-02	0	1.850	1.850	1.860	1.340	1.960	60,895,221	108,565,380	1.7828	4.844	4.844	4.870	3.509	5.132	23,255,863	4.6683	41.22%
2008-12-31	0	1.310	1.310	1.320	1.310	1.350	1,598,000	2,134,590	1.3358	3.430	3.430	3.456	3.430	3.535	610,276	3.4977	-1.50%
2008-12-30	0	1.330	1.300	1.330	1.290	1.330	2,592,000	3,389,385	1.3076	3.483	3.404	3.483	3.378	3.483	989,884	3.4240	1.53%
2008-12-29	0	1.310	1.300	1.310	1.250	1.330	1,854,500	2,409,865	1.2995	3.430	3.404	3.430	3.273	3.483	708,233	3.4026	0.00%
2008-12-24	0	1.310	1.300	1.310	1.280	1.320	956,930	1,243,373	1.2993	3.430	3.404	3.430	3.352	3.456	365,451	3.4023	2.34%
2008-12-23	0	1.280	1.280	1.290	1.260	1.330	3,226,900	4,157,165	1.2883	3.352	3.352	3.378	3.299	3.483	1,232,352	3.3734	-1.54%
2008-12-22	0	1.300	1.290	1.300	1.250	1.340	4,117,500	5,349,130	1.2991	3.404	3.378	3.404	3.273	3.509	1,572,472	3.4017	0.78%
2008-12-19	0	1.290	1.290	1.310	1.270	1.340	4,100,000	5,356,725	1.3065	3.378	3.378	3.430	3.325	3.509	1,565,789	3.4211	0.78%
2008-12-18	0	1.280	1.280	1.300	1.250	1.330	4,915,500	6,311,350	1.2840	3.352	3.352	3.404	3.273	3.483	1,877,228	3.3621	-4.48%
2008-12-17	0	1.340	1.340	1.350	1.310	1.350	2,640,500	3,515,590	1.3314	3.509	3.509	3.535	3.430	3.535	1,008,406	3.4863	1.52%
2008-12-16	0	1.320	1.320	1.340	1.280	1.350	2,745,000	3,624,885	1.3205	3.456	3.456	3.509	3.352	3.535	1,048,315	3.4578	0.00%
2008-12-15	0	1.320	1.320	1.330	1.300	1.410	3,462,102	4,641,749	1.3407	3.456	3.456	3.483	3.404	3.692	1,322,176	3.5107	0.00%
2008-12-12	0	1.320	1.320	1.330	1.290	1.420	6,115,000	8,112,985	1.3267	3.456	3.456	3.483	3.378	3.718	2,335,316	3.4740	-5.71%
2008-12-11	0	1.400	1.400	1.420	1.350	1.510	10,571,934	15,129,266	1.4311	3.666	3.666	3.718	3.535	3.954	4,037,418	3.7473	2.94%
2008-12-10	0	1.360	1.360	1.400	1.270	1.410	9,069,000	12,341,585	1.3609	3.561	3.561	3.666	3.325	3.692	3,463,448	3.5634	6.25%
2008-12-09	0	1.280	1.270	1.280	1.240	1.300	6,193,000	7,865,950	1.2701	3.352	3.325	3.352	3.247	3.404	2,365,104	3.3258	4.07%
2008-12-08	0	1.230	1.230	1.260	1.180	1.270	4,394,500	5,412,600	1.2317	3.221	3.221	3.299	3.090	3.325	1,678,258	3.2251	2.50%
2008-12-05	0	1.200	1.200	1.220	1.200	1.220	1,230,857	1,487,713	1.2087	3.142	3.142	3.195	3.142	3.195	470,064	3.1649	1.69%
2008-12-04	0	1.180	1.180	1.200	1.140	1.210	4,146,475	4,927,931	1.1885	3.090	3.090	3.142	2.985	3.168	1,583,537	3.1120	-1.67%
2008-12-03	0	1.200	1.180	1.200	1.160	1.260	3,260,000	3,976,064	1.2197	3.142	3.090	3.142	3.037	3.299	1,244,993	3.1936	-1.64%
2008-12-02	0	1.220	1.220	1.240	1.200	1.280	2,918,500	3,630,125	1.2438	3.195	3.195	3.247	3.142	3.352	1,114,574	3.2570	-6.87%
2008-12-01	0	1.310	1.300	1.310	1.240	1.320	2,755,975	3,553,864	1.2895	3.430	3.404	3.430	3.247	3.456	1,052,506	3.3766	1.55%
2008-11-28	0	1.290	1.280	1.290	1.270	1.290	5,666,000	7,196,480	1.2701	3.378	3.352	3.378	3.325	3.378	2,163,843	3.3258	0.78%
2008-11-27	0	1.280	1.280	1.290	1.220	1.300	6,012,500	7,461,760	1.2410	3.352	3.352	3.378	3.195	3.404	2,296,172	3.2497	-0.78%
2008-11-26	0	1.290	1.240	1.290	1.170	1.300	3,537,832	4,333,870	1.2250	3.378	3.247	3.378	3.064	3.404	1,351,097	3.2077	10.26%
2008-11-25	0	1.170	1.160	1.170	1.130	1.190	3,247,500	3,786,035	1.1658	3.064	3.037	3.064	2.959	3.116	1,240,219	3.0527	4.46%
2008-11-24	0	1.120	1.110	1.130	1.100	1.160	4,963,000	5,668,790	1.1422	2.933	2.907	2.959	2.880	3.037	1,895,368	2.9909	-1.75%
2008-11-21	0	1.140	1.140	1.150	1.030	1.260	5,182,500	5,861,355	1.1310	2.985	2.985	3.011	2.697	3.299	1,979,195	2.9615	0.88%
2008-11-20	0	1.130	1.120	1.130	1.110	1.190	1,840,500	2,069,735	1.1246	2.959	2.933	2.959	2.907	3.116	702,886	2.9446	-2.59%
2008-11-19	0	1.160	1.160	1.180	1.150	1.200	1,350,445	1,597,937	1.1833	3.037	3.037	3.090	3.011	3.142	515,734	3.0984	0.87%
2008-11-18	0	1.150	1.150	1.220	1.150	1.240	4,407,832	5,237,294	1.1882	3.011	3.011	3.195	3.011	3.247	1,683,349	3.1112	-3.36%
2008-11-17	0	1.190	1.190	1.230	1.160	1.250	3,699,168	4,438,290	1.1998	3.116	3.116	3.221	3.037	3.273	1,412,711	3.1417	-4.80%
2008-11-14	0	1.250	1.250	1.270	1.240	1.320	4,539,500	5,766,155	1.2702	3.273	3.273	3.325	3.247	3.456	1,733,633	3.3261	-3.10%
2008-11-13	0	1.290	1.280	1.290	1.270	1.350	3,670,805	4,754,321	1.2952	3.378	3.352	3.378	3.325	3.535	1,401,879	3.3914	-3.73%
2008-11-12	0	1.340	1.340	1.360	1.310	1.360	5,050,980	6,779,983	1.3423	3.509	3.509	3.561	3.430	3.561	1,928,967	3.5148	2.29%
2008-11-11	0	1.310	1.310	1.350	1.300	1.480	3,114,031	4,338,657	1.3933	3.430	3.430	3.535	3.404	3.875	1,189,247	3.6482	-9.03%
2008-11-10	0	1.440	1.440	1.510	1.440	1.540	2,739,500	4,097,205	1.4956	3.771	3.771	3.954	3.771	4.032	1,046,214	3.9162	-2.04%
2008-11-07	0	1.470	1.460	1.470	1.360	1.530	3,625,500	5,271,445	1.4540	3.849	3.823	3.849	3.561	4.006	1,384,577	3.8073	3.52%
2008-11-06	0	1.420	1.420	1.460	1.340	1.500	3,393,000	4,769,365	1.4056	3.718	3.718	3.823	3.509	3.928	1,295,785	3.6807	-2.74%
2008-11-05	0	1.460	1.450	1.460	1.400	1.500	2,382,992	3,445,274	1.4458	3.823	3.797	3.823	3.666	3.928	910,064	3.7858	8.96%
2008-11-04	0	1.340	1.350	1.360	1.300	1.450	3,944,000	5,272,700	1.3369	3.509	3.535	3.561	3.404	3.797	1,506,212	3.5006	-4.29%
2008-11-03	0	1.400	1.390	1.400	1.360	1.510	10,310,500	14,525,080	1.4088	3.666	3.640	3.666	3.561	3.954	3,937,576	3.6888	-12.50%
2008-10-31	0	1.600	1.580	1.600	1.250	1.680	4,968,490	7,411,009	1.4916	4.190	4.137	4.190	3.273	4.399	1,897,465	3.9057	18.52%
2008-10-30	0	1.350	1.350	1.390	1.200	1.460	4,423,722	5,742,985	1.2982	3.535	3.535	3.640	3.142	3.823	1,689,418	3.3994	14.41%
2008-10-29	0	1.180	1.170	1.200	1.180	1.230	1,323,202	1,591,054	1.2024	3.090	3.064	3.142	3.090	3.221	505,330	3.1485	0.85%
2008-10-28	0	1.170	1.140	1.170	1.060	1.250	3,987,937	4,551,766	1.1414	3.064	2.985	3.064	2.776	3.273	1,522,992	2.9887	11.43%
2008-10-27	0	1.050	1.010	1.050	1.050	1.400	4,398,209	5,402,530	1.2283	2.749	2.645	2.749	2.749	3.666	1,679,674	3.2164	-17.97%
2008-10-24	0	1.280	1.240	1.280	1.200	1.540	8,577,500	11,489,508	1.3395	3.352	3.247	3.352	3.142	4.032	3,275,744	3.5074	-12.93%
2008-10-23	0	1.470	1.470	1.500	1.470	1.590	2,704,875	4,095,029	1.5139	3.849	3.849	3.928	3.849	4.163	1,032,991	3.9642	-9.26%
2008-10-22	0	1.620	1.610	1.620	1.520	1.680	1,832,600	2,945,060	1.6070	4.242	4.216	4.242	3.980	4.399	699,869	4.2080	-0.61%
2008-10-21	0	1.630	1.580	1.650	1.580	1.720	4,011,250	6,594,098	1.6439	4.268	4.137	4.321	4.137	4.504	1,531,895	4.3045	-1.21%
2008-10-20	0	1.650	1.650	1.680	1.600	1.740	5,351,637	9,025,809	1.6866	4.321	4.321	4.399	4.190	4.556	2,043,788	4.4162	-2.94%
2008-10-17	0	1.700	1.700	1.720	1.700	1.900	1,519,500	2,698,255	1.7758	4.451	4.451	4.504	4.451	4.975	580,297	4.6498	-7.61%
2008-10-16	0	1.840	1.800	1.840	1.790	1.980	2,472,500	4,595,420	1.8586	4.818	4.713	4.818	4.687	5.185	944,247	4.8668	-8.00%
2008-10-15	0	2.000	2.000	2.010	1.950	2.040	4,000,007	7,968,371	1.9921	5.237	5.237	5.263	5.106	5.342	1,527,601	5.2163	-4.31%
2008-10-14	0	2.090	2.010	2.080	2.000	2.150	8,247,000	16,722,495	2.0277	5.473	5.263	5.446	5.237	5.630	3,149,526	5.3095	4.50%
2008-10-13	0	2.000	1.980	2.000	1.860	2.050	5,690,762	11,320,583	1.9893	5.237	5.185	5.237	4.870	5.368	2,173,300	5.2089	0.00%
2008-10-10	0	2.000	2.000	2.020	2.000	2.200	5,810,758	11,924,988	2.0522	5.237	5.237	5.289	5.237	5.761	2,219,126	5.3737	-15.97%
2008-10-09	0	2.380	2.370	2.390	2.350	2.540	1,773,500	4,291,045	2.4195	6.232	6.206	6.258	6.153	6.651	677,299	6.3355	-4.80%
2008-10-08	0	2.500	2.500	2.570	2.500	2.760	3,172,775	8,378,491	2.6407	6.546	6.546	6.730	6.546	7.227	1,211,682	6.9148	-9.09%
2008-10-06	0	2.750	2.750	2.760	2.710	2.880	1,517,500	4,195,130	2.7645	7.201	7.201	7.227	7.096	7.541	579,533	7.2388	-2.48%
2008-10-03	0	2.820	2.810	2.860	2.750	2.880	2,015,000	5,668,615	2.8132	7.384	7.358	7.489	7.201	7.541	769,528	7.3664	0.71%
2008-10-02	0	2.800	2.760	2.800	2.680	2.850	6,502,660	17,966,094	2.7629	7.332	7.227	7.332	7.018	7.463	2,483,364	7.2346	-3.11%
2008-09-30	0	2.890	2.850	2.890	2.810	2.990	5,143,000	14,720,960	2.8623	7.567	7.463	7.567	7.358	7.829	1,964,110	7.4950	-7.96%
2008-09-29	0	3.140	3.100	3.140	2.970	3.140	3,205,000	9,635,015	3.0062	8.222	8.117	8.222	7.777	8.222	1,223,988	7.8718	4.67%
2008-09-26	0	3.000	3.000	3.030	2.980	3.080	1,000,000	3,016,830	3.0168	7.855	7.855	7.934	7.803	8.065	381,900	7.8995	-0.66%
2008-09-25	0	3.020	3.020	3.030	3.000	3.090	1,250,600	3,773,815	3.0176	7.908	7.908	7.934	7.855	8.091	477,604	7.9016	-0.33%
2008-09-24	0	3.030	3.020	3.030	3.020	3.150	2,163,150	6,640,685	3.0699	7.934	7.908	7.934	7.908	8.248	826,106	8.0385	-2.26%
2008-09-23	0	3.100	3.090	3.100	3.080	3.120	3,383,610	10,453,698	3.0895	8.117	8.091	8.117	8.065	8.170	1,292,199	8.0898	-1.27%
2008-09-22	0	3.140	3.100	3.140	3.070	3.160	941,135	2,936,634	3.1203	8.222	8.117	8.222	8.039	8.274	359,419	8.1705	-0.63%
2008-09-19	0	3.160	3.120	3.160	2.910	3.200	3,023,200	9,230,384	3.0532	8.274	8.170	8.274	7.620	8.379	1,154,559	7.9947	9.72%
2008-09-18	0	2.880	2.880	2.920	2.800	3.020	4,081,743	11,746,548	2.8778	7.541	7.541	7.646	7.332	7.908	1,558,816	7.5356	-6.19%
2008-09-17	0	3.070	3.040	3.070	3.050	3.200	7,337,100	22,734,646	3.0986	8.039	7.960	8.039	7.986	8.379	2,802,036	8.1136	-2.54%
2008-09-16	0	3.150	3.120	3.150	3.000	3.200	6,372,693	19,948,761	3.1304	8.248	8.170	8.248	7.855	8.379	2,433,729	8.1968	-0.32%
2008-09-12	0	3.160	3.150	3.160	3.150	3.230	2,290,000	7,240,330	3.1617	8.274	8.248	8.274	8.248	8.458	874,550	8.2789	-1.25%
2008-09-11	0	3.200	3.180	3.200	3.150	3.320	4,465,135	14,274,027	3.1968	8.379	8.327	8.379	8.248	8.693	1,705,233	8.3707	-1.54%
2008-09-10	0	3.250	3.240	3.250	3.150	3.450	3,702,000	11,996,650	3.2406	8.510	8.484	8.510	8.248	9.034	1,413,792	8.4854	1.56%
2008-09-09	0	3.200	3.180	3.190	3.120	3.200	3,186,794	10,118,770	3.1752	8.379	8.327	8.353	8.170	8.379	1,217,035	8.3143	1.91%
2008-09-08	0	3.140	3.110	3.140	3.090	3.180	3,285,000	10,234,750	3.1156	8.222	8.144	8.222	8.091	8.327	1,254,540	8.1582	1.95%
2008-09-05	0	3.080	3.080	3.100	3.050	3.110	5,113,500	15,716,575	3.0735	8.065	8.065	8.117	7.986	8.144	1,952,844	8.0480	-0.96%
2008-09-04	0	3.110	3.110	3.120	3.050	3.140	7,193,500	22,242,480	3.0920	8.144	8.144	8.170	7.986	8.222	2,747,195	8.0964	0.97%
2008-09-03	0	3.080	3.060	3.100	3.060	3.110	4,949,000	15,235,690	3.0785	8.065	8.013	8.117	8.013	8.144	1,890,021	8.0611	-1.28%
2008-09-02	0	3.120	3.120	3.140	3.080	3.170	1,677,500	5,240,350	3.1239	8.170	8.170	8.222	8.065	8.301	640,637	8.1799	-0.95%
2008-09-01	0	3.150	3.150	3.190	3.150	3.200	1,202,000	3,797,995	3.1597	8.248	8.248	8.353	8.248	8.379	459,043	8.2737	-0.94%
2008-08-29	0	3.180	3.160	3.170	3.140	3.190	1,356,500	4,303,880	3.1728	8.327	8.274	8.301	8.222	8.353	518,047	8.3079	1.27%
2008-08-28	0	3.140	3.140	3.150	3.100	3.190	1,734,000	5,441,960	3.1384	8.222	8.222	8.248	8.117	8.353	662,214	8.2178	0.64%
2008-08-27	0	3.120	3.110	3.120	3.070	3.150	1,086,000	3,375,745	3.1084	8.170	8.144	8.170	8.039	8.248	414,743	8.1394	0.97%
2008-08-26	0	3.090	3.070	3.090	3.050	3.100	868,500	2,661,330	3.0643	8.091	8.039	8.091	7.986	8.117	331,680	8.0238	-0.64%
2008-08-25	0	3.110	3.110	3.130	3.080	3.150	1,336,500	4,161,120	3.1134	8.144	8.144	8.196	8.065	8.248	510,409	8.1525	0.97%
2008-08-21	0	3.080	3.060	3.110	3.050	3.200	3,544,000	11,000,760	3.1041	8.065	8.013	8.144	7.986	8.379	1,353,452	8.1279	-1.91%
2008-08-20	0	3.140	3.120	3.140	3.070	3.200	6,078,550	18,994,905	3.1249	8.222	8.170	8.222	8.039	8.379	2,321,396	8.1825	-0.63%
2008-08-19	0	3.160	3.160	3.180	3.150	3.220	3,728,500	11,830,575	3.1730	8.274	8.274	8.327	8.248	8.432	1,423,913	8.3085	-1.86%
2008-08-18	0	3.220	3.220	3.240	3.180	3.290	2,338,000	7,539,315	3.2247	8.432	8.432	8.484	8.327	8.615	892,881	8.4438	-4.17%
2008-08-15	0	3.360	3.320	3.360	3.300	3.450	3,237,200	10,791,142	3.3335	8.798	8.693	8.798	8.641	9.034	1,236,286	8.7287	-1.18%
2008-08-14	0	3.400	3.390	3.400	3.350	3.450	3,574,585	12,196,283	3.4119	8.903	8.877	8.903	8.772	9.034	1,365,133	8.9341	2.41%
2008-08-13	0	3.320	3.320	3.390	3.300	3.400	7,074,985	23,611,160	3.3373	8.693	8.693	8.877	8.641	8.903	2,701,934	8.7386	1.53%
2008-08-12	0	3.270	3.270	3.280	3.190	3.380	8,623,882	28,449,712	3.2989	8.562	8.562	8.589	8.353	8.850	3,293,457	8.6383	0.93%
2008-08-11	0	3.240	3.160	3.210	3.060	3.250	5,177,800	16,431,745	3.1735	8.484	8.274	8.405	8.013	8.510	1,977,400	8.3098	5.88%
2008-08-08	0	3.060	3.050	3.060	3.020	3.120	2,412,084	7,382,069	3.0605	8.013	7.986	8.013	7.908	8.170	921,174	8.0138	0.33%
2008-08-07	0	3.050	3.040	3.050	3.000	3.240	5,231,000	15,983,510	3.0555	7.986	7.960	7.986	7.855	8.484	1,997,717	8.0009	-4.09%
2008-08-05	0	3.180	3.170	3.180	3.170	3.290	1,749,000	5,583,035	3.1921	8.327	8.301	8.327	8.301	8.615	667,942	8.3586	-0.62%
2008-08-04	0	3.200	3.190	3.200	3.190	3.350	4,940,500	15,999,465	3.2384	8.379	8.353	8.379	8.353	8.772	1,886,775	8.4798	-4.48%
2008-08-01	0	3.350	3.330	3.350	3.300	3.380	1,858,500	6,210,565	3.3417	8.772	8.720	8.772	8.641	8.850	709,760	8.7502	0.90%
2008-07-31	0	3.320	3.320	3.330	3.320	3.430	2,293,500	7,666,855	3.3429	8.693	8.693	8.720	8.693	8.981	875,887	8.7532	-2.06%
2008-07-30	0	3.390	3.390	3.400	3.380	3.500	1,719,500	5,853,760	3.4043	8.877	8.877	8.903	8.850	9.165	656,676	8.9142	0.00%
2008-07-29	0	3.390	3.380	3.390	3.350	3.400	1,358,500	4,590,530	3.3791	8.877	8.850	8.877	8.772	8.903	518,811	8.8482	-0.29%
2008-07-28	0	3.400	3.400	3.430	3.400	3.540	1,039,500	3,557,515	3.4223	8.903	8.903	8.981	8.903	9.269	396,985	8.9613	-0.87%
2008-07-25	0	3.430	3.430	3.440	3.400	3.500	1,698,000	5,831,590	3.4344	8.981	8.981	9.008	8.903	9.165	648,466	8.9929	-0.87%
2008-07-24	0	3.460	3.450	3.460	3.450	3.550	1,484,500	5,160,535	3.4763	9.060	9.034	9.060	9.034	9.296	566,930	9.1026	-1.98%
2008-07-23	0	3.530	3.530	3.540	3.470	3.550	2,986,000	10,513,515	3.5209	9.243	9.243	9.269	9.086	9.296	1,140,352	9.2195	1.73%
2008-07-22	0	3.470	3.470	3.480	3.420	3.500	557,500	1,937,190	3.4748	9.086	9.086	9.112	8.955	9.165	212,909	9.0987	0.00%
2008-07-21	0	3.470	3.470	3.490	3.400	3.520	716,000	2,495,460	3.4853	9.086	9.086	9.139	8.903	9.217	273,440	9.1262	1.76%
2008-07-18	0	3.410	3.400	3.410	3.370	3.520	1,789,500	6,120,375	3.4202	8.929	8.903	8.929	8.824	9.217	683,409	8.9556	0.29%
2008-07-17	0	3.400	3.390	3.400	3.330	3.530	1,285,000	4,431,685	3.4488	8.903	8.877	8.903	8.720	9.243	490,741	9.0306	-1.22%
2008-07-16	0	3.540	3.520	3.540	3.400	3.630	2,196,500	7,678,415	3.4958	9.013	8.962	9.013	8.656	9.242	862,726	8.9002	-0.28%
2008-07-15	0	3.550	3.500	3.550	3.500	3.630	2,288,928	8,072,219	3.5266	9.038	8.911	9.038	8.911	9.242	899,029	8.9788	-0.28%
2008-07-14	0	3.560	3.560	3.600	3.550	3.600	340,000	1,214,780	3.5729	9.064	9.064	9.166	9.038	9.166	133,543	9.0966	-1.11%
2008-07-11	0	3.600	3.580	3.600	3.560	3.650	1,837,090	6,582,114	3.5829	9.166	9.115	9.166	9.064	9.293	721,559	9.1221	0.00%
2008-07-10	0	3.600	3.580	3.600	3.500	3.610	1,016,432	3,638,266	3.5794	9.166	9.115	9.166	8.911	9.191	399,227	9.1133	-1.37%
2008-07-09	0	3.650	3.610	3.650	3.460	3.680	3,067,500	10,939,780	3.5664	9.293	9.191	9.293	8.809	9.369	1,204,831	9.0799	5.80%
2008-07-08	0	3.450	3.400	3.440	3.400	3.490	830,480	2,847,260	3.4285	8.784	8.656	8.758	8.656	8.886	326,190	8.7288	0.00%
2008-07-07	0	3.450	3.450	3.460	3.420	3.550	829,980	2,880,442	3.4705	8.784	8.784	8.809	8.707	9.038	325,994	8.8359	1.17%
2008-07-04	0	3.410	3.410	3.430	3.400	3.460	1,214,500	4,155,960	3.4220	8.682	8.682	8.733	8.656	8.809	477,023	8.7123	-0.87%
2008-07-03	0	3.440	3.400	3.440	3.370	3.460	1,358,000	4,636,545	3.4142	8.758	8.656	8.758	8.580	8.809	533,386	8.6927	-0.86%
2008-07-02	0	3.470	3.410	3.460	3.380	3.480	953,600	3,252,280	3.4105	8.835	8.682	8.809	8.605	8.860	374,548	8.6832	-0.29%
2008-06-30	0	3.480	3.460	3.480	3.330	3.490	764,700	2,631,525	3.4413	8.860	8.809	8.860	8.478	8.886	300,354	8.7614	2.35%
2008-06-27	0	3.400	3.400	3.450	3.400	3.450	3,658,500	12,497,520	3.4160	8.656	8.656	8.784	8.656	8.784	1,436,960	8.6972	-3.41%
2008-06-26	0	3.520	3.520	3.530	3.490	3.600	1,665,691	5,918,164	3.5530	8.962	8.962	8.987	8.886	9.166	654,238	9.0459	1.15%
2008-06-25	0	3.480	3.480	3.490	3.400	3.540	1,860,000	6,464,880	3.4757	8.860	8.860	8.886	8.656	9.013	730,558	8.8492	-0.85%
2008-06-24	0	3.510	3.510	3.530	3.490	3.530	1,118,000	3,918,740	3.5051	8.936	8.936	8.987	8.886	8.987	439,120	8.9241	-0.57%
2008-06-23	0	3.530	3.550	3.570	3.500	3.590	2,913,000	10,302,645	3.5368	8.987	9.038	9.089	8.911	9.140	1,144,148	9.0046	-3.02%
2008-06-20	0	3.640	3.630	3.640	3.630	3.720	1,916,500	7,041,115	3.6739	9.267	9.242	9.267	9.242	9.471	752,749	9.3539	-2.15%
2008-06-19	0	3.720	3.710	3.730	3.700	3.760	1,345,040	5,016,981	3.7300	9.471	9.446	9.497	9.420	9.573	528,295	9.4965	-1.33%
2008-06-18	0	3.770	3.750	3.770	3.760	3.810	1,960,673	7,426,694	3.7878	9.598	9.547	9.598	9.573	9.700	770,099	9.6438	-0.26%
2008-06-17	0	3.780	3.760	3.780	3.740	3.790	1,375,000	5,186,265	3.7718	9.624	9.573	9.624	9.522	9.649	540,063	9.6031	0.80%
2008-06-16	0	3.750	3.740	3.750	3.720	3.790	1,412,732	5,287,619	3.7428	9.547	9.522	9.547	9.471	9.649	554,883	9.5293	0.54%
2008-06-13	0	3.730	3.700	3.730	3.680	3.740	3,468,830	12,862,534	3.7080	9.497	9.420	9.497	9.369	9.522	1,362,463	9.4406	0.81%
2008-06-12	0	3.700	3.690	3.700	3.690	3.820	4,020,386	15,062,339	3.7465	9.420	9.395	9.420	9.395	9.726	1,579,099	9.5386	-3.90%
2008-06-11	0	3.850	3.840	3.850	3.810	3.870	3,741,390	14,383,257	3.8444	9.802	9.777	9.802	9.700	9.853	1,469,517	9.7877	0.00%
2008-06-10	0	3.850	3.850	3.860	3.800	3.880	6,459,500	24,820,270	3.8424	9.802	9.802	9.828	9.675	9.878	2,537,117	9.7829	-1.79%
2008-06-06	0	3.920	3.920	3.930	3.900	3.930	4,322,500	16,944,105	3.9200	9.980	9.980	10.01	9.929	10.01	1,697,761	9.9803	0.51%
2008-06-05	0	3.900	3.900	3.930	3.860	3.920	2,392,500	9,334,100	3.9014	9.929	9.929	10.01	9.828	9.980	939,709	9.9330	-0.26%
2008-06-04	0	3.910	3.890	3.910	3.900	3.950	4,405,556	17,285,579	3.9236	9.955	9.904	9.955	9.929	10.06	1,730,384	9.9894	0.26%
2008-06-03	0	3.900	3.900	3.910	3.880	3.930	1,984,200	7,738,860	3.9002	9.929	9.929	9.955	9.878	10.01	779,340	9.9300	0.00%
2008-06-02	0	3.900	3.900	3.920	3.890	3.920	1,512,000	5,904,610	3.9052	9.929	9.929	9.980	9.904	9.980	593,873	9.9425	-0.26%
2008-05-30	0	3.910	3.910	3.940	3.900	3.960	3,604,500	14,186,105	3.9357	9.955	9.955	10.03	9.929	10.08	1,415,750	10.020	-0.76%
2008-05-29	0	3.940	3.940	3.950	3.870	3.950	2,668,000	10,498,200	3.9349	10.03	10.03	10.06	9.853	10.06	1,047,918	10.018	1.29%
2008-05-28	0	3.890	3.890	3.900	3.850	3.910	1,617,500	6,283,300	3.8846	9.904	9.904	9.929	9.802	9.955	635,310	9.8901	0.00%
2008-05-27	0	3.890	3.870	3.940	3.850	3.950	2,400,500	9,283,465	3.8673	9.904	9.853	10.03	9.802	10.06	942,852	9.8462	0.26%
2008-05-26	0	3.880	3.870	3.880	3.870	3.900	1,874,000	7,274,985	3.8821	9.878	9.853	9.878	9.853	9.929	736,057	9.8837	-0.77%
2008-05-23	0	3.910	3.910	3.930	3.900	3.990	3,314,500	13,118,085	3.9578	9.955	9.955	10.01	9.929	10.16	1,301,846	10.077	-0.76%
2008-05-22	0	3.940	3.930	3.940	3.850	3.940	3,022,000	11,786,850	3.9003	10.03	10.01	10.03	9.802	10.03	1,186,960	9.9303	0.25%
2008-05-21	0	3.930	3.920	3.930	3.870	3.940	5,885,500	22,987,260	3.9057	10.01	9.980	10.01	9.853	10.03	2,311,666	9.9440	1.29%
2008-05-20	0	3.880	3.870	3.880	3.840	3.900	1,431,452	5,533,758	3.8658	9.878	9.853	9.878	9.777	9.929	562,236	9.8424	0.00%
2008-05-19	0	3.880	3.870	3.890	3.860	3.920	674,000	2,622,835	3.8914	9.878	9.853	9.904	9.828	9.980	264,729	9.9076	-0.51%
2008-05-16	0	3.900	3.890	3.900	3.820	3.910	2,101,555	8,177,221	3.8910	9.929	9.904	9.929	9.726	9.955	825,434	9.9066	0.78%
2008-05-15	0	3.870	3.850	3.870	3.810	3.900	1,406,500	5,417,840	3.8520	9.853	9.802	9.853	9.700	9.929	552,435	9.8072	1.04%
2008-05-14	0	3.830	3.820	3.830	3.800	3.900	995,103	3,812,523	3.8313	9.751	9.726	9.751	9.675	9.929	390,850	9.7545	-1.54%
2008-05-13	0	3.890	3.880	3.890	3.730	3.920	1,953,998	7,541,103	3.8593	9.904	9.878	9.904	9.497	9.980	767,478	9.8258	1.57%
2008-05-09	0	3.830	3.830	3.840	3.820	3.920	1,373,116	5,291,456	3.8536	9.751	9.751	9.777	9.726	9.980	539,323	9.8113	-0.78%
2008-05-08	0	3.860	3.860	3.870	3.850	3.940	1,631,500	6,353,015	3.8940	9.828	9.828	9.853	9.802	10.03	640,809	9.9141	-1.28%
2008-05-07	0	3.910	3.900	3.910	3.850	3.950	5,443,500	21,290,755	3.9112	9.955	9.929	9.955	9.802	10.06	2,138,060	9.9580	1.56%
2008-05-06	0	3.850	3.850	3.860	3.840	3.910	4,636,000	18,018,650	3.8867	9.802	9.802	9.828	9.777	9.955	1,820,896	9.8955	-1.28%
2008-05-05	0	3.900	3.840	3.920	3.730	3.920	4,602,000	17,421,700	3.7857	9.929	9.777	9.980	9.497	9.980	1,807,541	9.6383	3.72%
2008-05-02	0	3.760	3.740	3.750	3.680	3.780	7,097,000	26,506,960	3.7350	9.573	9.522	9.547	9.369	9.624	2,787,510	9.5092	2.73%
2008-04-30	0	3.660	3.660	3.670	3.650	3.720	1,421,000	5,224,045	3.6763	9.318	9.318	9.344	9.293	9.471	558,130	9.3599	0.00%
2008-04-29	0	3.660	3.660	3.680	3.660	3.700	1,988,880	7,315,042	3.6780	9.318	9.318	9.369	9.318	9.420	781,178	9.3641	-1.08%
2008-04-28	0	3.700	3.690	3.700	3.670	3.720	997,500	3,687,165	3.6964	9.420	9.395	9.420	9.344	9.471	391,791	9.4110	-0.80%
2008-04-25	0	3.730	3.690	3.730	3.650	3.740	1,871,911	6,939,931	3.7074	9.497	9.395	9.497	9.293	9.522	735,236	9.4391	0.54%
2008-04-24	0	3.710	3.700	3.710	3.690	3.740	2,611,500	9,688,470	3.7099	9.446	9.420	9.446	9.395	9.522	1,025,727	9.4455	0.54%
2008-04-23	0	3.690	3.670	3.690	3.650	3.750	1,028,000	3,793,035	3.6897	9.395	9.344	9.395	9.293	9.547	403,771	9.3940	0.00%
2008-04-22	0	3.690	3.680	3.720	3.560	3.750	5,513,500	20,257,570	3.6742	9.395	9.369	9.471	9.064	9.547	2,165,554	9.3545	2.79%
2008-04-21	0	3.590	3.570	3.590	3.510	3.600	4,460,593	15,841,701	3.5515	9.140	9.089	9.140	8.936	9.166	1,752,001	9.0421	1.70%
2008-04-18	0	3.530	3.510	3.530	3.500	3.550	1,129,062	3,971,424	3.5175	8.987	8.936	8.987	8.911	9.038	443,465	8.9554	0.00%
2008-04-17	0	3.530	3.530	3.550	3.530	3.600	2,583,650	9,183,701	3.5545	8.987	8.987	9.038	8.987	9.166	1,014,788	9.0499	-0.84%
2008-04-16	0	3.560	3.510	3.550	3.500	3.580	1,270,000	4,499,560	3.5430	9.064	8.936	9.038	8.911	9.115	498,822	9.0204	1.42%
2008-04-15	0	3.510	3.500	3.560	3.470	3.560	1,568,956	5,494,160	3.5018	8.936	8.911	9.064	8.835	9.064	616,244	8.9156	-2.23%
2008-04-14	0	3.590	3.510	3.590	3.490	3.600	1,812,299	6,378,592	3.5196	9.140	8.936	9.140	8.886	9.166	711,822	8.9609	0.84%
2008-04-11	0	3.560	3.530	3.560	3.510	3.570	1,566,073	5,561,763	3.5514	9.064	8.987	9.064	8.936	9.089	615,111	9.0419	1.14%
2008-04-10	0	3.520	3.520	3.530	3.500	3.540	974,677	3,438,462	3.5278	8.962	8.962	8.987	8.911	9.013	382,827	8.9818	-0.56%
2008-04-09	0	3.540	3.530	3.540	3.520	3.650	918,000	3,257,465	3.5484	9.013	8.987	9.013	8.962	9.293	360,566	9.0343	-1.67%
2008-04-08	0	3.600	3.620	3.640	3.580	3.720	722,000	2,622,865	3.6328	9.166	9.217	9.267	9.115	9.471	283,582	9.2490	-1.64%
2008-04-07	0	3.660	3.640	3.680	3.620	3.730	3,712,230	13,637,894	3.6738	9.318	9.267	9.369	9.217	9.497	1,458,064	9.3534	0.55%
2008-04-03	0	3.640	3.630	3.640	3.620	3.670	2,698,000	9,835,975	3.6457	9.267	9.242	9.267	9.217	9.344	1,059,702	9.2818	-0.27%
2008-04-02	0	3.650	3.640	3.650	3.640	3.740	1,616,500	5,924,815	3.6652	9.293	9.267	9.293	9.267	9.522	634,918	9.3316	1.39%
2008-04-01	0	3.600	3.600	3.630	3.600	3.750	1,271,500	4,671,135	3.6737	9.166	9.166	9.242	9.166	9.547	499,411	9.3533	-2.17%
2008-03-31	0	3.680	3.650	3.690	3.540	3.720	3,930,000	14,339,200	3.6487	9.369	9.293	9.395	9.013	9.471	1,543,598	9.2895	3.95%
2008-03-28	0	3.540	3.540	3.560	3.480	3.580	1,489,500	5,269,180	3.5375	9.013	9.013	9.064	8.860	9.115	585,035	9.0066	0.28%
2008-03-27	0	3.530	3.530	3.540	3.450	3.550	1,668,500	5,868,125	3.5170	8.987	8.987	9.013	8.784	9.038	655,342	8.9543	0.57%
2008-03-26	0	3.510	3.500	3.510	3.450	3.570	1,296,000	4,537,600	3.5012	8.936	8.911	8.936	8.784	9.089	509,034	8.9141	-0.57%
2008-03-25	0	3.530	3.450	3.510	3.450	3.630	3,304,298	11,715,663	3.5456	8.987	8.784	8.936	8.784	9.242	1,297,839	9.0271	1.44%
2008-03-20	0	3.480	3.470	3.480	3.400	3.530	639,500	2,212,955	3.4604	8.860	8.835	8.860	8.656	8.987	251,178	8.8103	-1.97%
2008-03-19	0	3.550	3.550	3.560	3.520	3.680	3,429,700	12,140,635	3.5399	9.038	9.038	9.064	8.962	9.369	1,347,094	9.0125	0.00%
2008-03-18	0	3.550	3.550	3.600	3.430	3.600	3,680,000	12,973,615	3.5254	9.038	9.038	9.166	8.733	9.166	1,445,405	8.9758	-1.11%
2008-03-17	0	3.590	3.560	3.600	3.400	3.660	3,084,010	10,789,289	3.4985	9.140	9.064	9.166	8.656	9.318	1,211,316	8.9071	1.41%
2008-03-14	0	3.540	3.530	3.540	3.520	3.680	1,590,500	5,717,345	3.5947	9.013	8.987	9.013	8.962	9.369	624,705	9.1521	-3.01%
2008-03-13	0	3.650	3.610	3.650	3.590	3.680	2,521,392	9,123,214	3.6183	9.293	9.191	9.293	9.140	9.369	990,335	9.2123	-0.82%
2008-03-12	0	3.680	3.680	3.690	3.670	3.730	3,895,984	14,415,681	3.7001	9.369	9.369	9.395	9.344	9.497	1,530,237	9.4206	2.51%
2008-03-11	0	3.590	3.570	3.590	3.430	3.600	732,681	2,612,296	3.5654	9.140	9.089	9.140	8.733	9.166	287,777	9.0775	-0.28%
2008-03-10	0	3.600	3.570	3.600	3.380	3.650	2,169,437	7,731,411	3.5638	9.166	9.089	9.166	8.605	9.293	852,096	9.0734	-1.37%
2008-03-07	0	3.650	3.650	3.660	3.600	3.690	3,260,000	11,905,850	3.6521	9.293	9.293	9.318	9.166	9.395	1,280,440	9.2982	-0.54%
2008-03-06	0	3.670	3.670	3.680	3.640	3.690	2,017,000	7,407,055	3.6723	9.344	9.344	9.369	9.267	9.395	792,223	9.3497	0.27%
2008-03-05	0	3.660	3.650	3.660	3.620	3.680	3,895,500	14,230,990	3.6532	9.318	9.293	9.318	9.217	9.369	1,530,047	9.3010	0.55%
2008-03-04	0	3.640	3.630	3.640	3.600	3.740	1,797,013	6,583,297	3.6635	9.267	9.242	9.267	9.166	9.522	705,818	9.3272	0.28%
2008-03-03	0	3.630	3.630	3.650	3.610	3.690	891,500	3,239,510	3.6338	9.242	9.242	9.293	9.191	9.395	350,157	9.2516	-0.55%
2008-02-29	0	3.650	3.640	3.650	3.630	3.680	2,781,926	10,204,728	3.6682	9.293	9.267	9.293	9.242	9.369	1,092,665	9.3393	-0.82%
2008-02-28	0	3.680	3.670	3.680	3.670	3.740	1,133,560	4,188,820	3.6953	9.369	9.344	9.369	9.344	9.522	445,232	9.4082	0.27%
2008-02-27	0	3.670	3.670	3.680	3.670	3.740	4,022,830	14,866,063	3.6954	9.344	9.344	9.369	9.344	9.522	1,580,059	9.4085	0.27%
2008-02-26	0	3.660	3.650	3.660	3.650	3.730	3,522,899	12,950,213	3.6760	9.318	9.293	9.318	9.293	9.497	1,383,700	9.3591	0.00%
2008-02-25	0	3.660	3.650	3.660	3.660	3.780	1,827,339	6,752,200	3.6951	9.318	9.293	9.318	9.318	9.624	717,729	9.4077	-2.14%
2008-02-22	0	3.740	3.730	3.740	3.720	3.800	3,702,339	13,818,170	3.7323	9.522	9.497	9.522	9.471	9.675	1,454,179	9.5024	-1.32%
2008-02-21	0	3.790	3.780	3.790	3.770	3.840	1,594,138	6,029,070	3.7820	9.649	9.624	9.649	9.598	9.777	626,134	9.6290	-0.26%
2008-02-20	0	3.800	3.780	3.800	3.780	3.870	3,583,612	13,628,291	3.8029	9.675	9.624	9.675	9.624	9.853	1,407,546	9.6823	-0.26%
2008-02-19	0	3.810	3.790	3.800	3.780	3.860	4,612,173	17,667,115	3.8305	9.700	9.649	9.675	9.624	9.828	1,811,537	9.7526	0.26%
2008-02-18	0	3.800	3.790	3.800	3.770	3.860	1,564,006	5,986,362	3.8276	9.675	9.649	9.675	9.598	9.828	614,299	9.7450	-0.52%
2008-02-15	0	3.820	3.810	3.820	3.760	3.900	3,947,549	15,051,695	3.8129	9.726	9.700	9.726	9.573	9.929	1,550,491	9.7077	-1.04%
2008-02-14	0	3.860	3.850	3.860	3.720	3.930	6,007,201	22,971,733	3.8240	9.828	9.802	9.828	9.471	10.01	2,359,466	9.7360	2.93%
2008-02-13	0	3.750	3.740	3.750	3.710	3.850	2,024,478	7,587,090	3.7477	9.547	9.522	9.547	9.446	9.802	795,160	9.5416	0.81%
2008-02-12	0	3.720	3.710	3.720	3.710	3.950	2,551,434	9,535,573	3.7373	9.471	9.446	9.471	9.446	10.06	1,002,134	9.5153	-1.06%
2008-02-11	0	3.760	3.760	3.800	3.760	3.850	3,975,500	15,146,595	3.8100	9.573	9.573	9.675	9.573	9.802	1,561,469	9.7002	0.00%
2008-02-06	0	3.760	3.760	3.800	3.720	3.890	826,500	3,116,275	3.7704	9.573	9.573	9.675	9.471	9.904	324,627	9.5996	-3.34%
2008-02-05	0	3.890	3.860	3.900	3.700	3.900	6,334,000	24,337,265	3.8423	9.904	9.828	9.929	9.420	9.929	2,487,824	9.7825	4.01%
2008-02-04	0	3.740	3.740	3.760	3.720	3.900	4,674,500	17,673,850	3.7809	9.522	9.522	9.573	9.471	9.929	1,836,017	9.6262	-0.80%
2008-02-01	0	3.770	3.760	3.770	3.700	3.800	6,183,000	23,260,325	3.7620	9.598	9.573	9.598	9.420	9.675	2,428,516	9.5780	0.53%
2008-01-31	0	3.750	3.740	3.760	3.710	3.880	4,358,211	16,369,526	3.7560	9.547	9.522	9.573	9.446	9.878	1,711,788	9.5628	-0.79%
2008-01-30	0	3.780	3.730	3.780	3.740	3.890	5,794,633	22,238,740	3.8378	9.624	9.497	9.624	9.522	9.904	2,275,975	9.7711	-1.31%
2008-01-29	0	3.830	3.810	3.830	3.760	3.830	4,904,000	18,653,235	3.8037	9.751	9.700	9.751	9.573	9.751	1,926,159	9.6842	2.96%
2008-01-28	0	3.720	3.710	3.720	3.650	3.900	3,267,630	12,282,925	3.7590	9.471	9.446	9.471	9.293	9.929	1,283,437	9.5703	-3.38%
2008-01-25	0	3.850	3.840	3.860	3.820	3.930	2,868,066	11,107,536	3.8728	9.802	9.777	9.828	9.726	10.01	1,126,499	9.8602	0.79%
2008-01-24	0	3.820	3.810	3.820	3.730	3.990	7,922,647	30,708,439	3.8760	9.726	9.700	9.726	9.497	10.16	3,111,802	9.8684	2.96%
2008-01-23	0	3.710	3.710	3.720	3.680	4.000	7,003,780	26,277,482	3.7519	9.446	9.446	9.471	9.369	10.18	2,750,896	9.5523	4.51%
2008-01-22	0	3.550	3.500	3.600	3.400	3.710	9,293,000	32,678,710	3.5165	9.038	8.911	9.166	8.656	9.446	3,650,040	8.9530	-7.31%
2008-01-21	0	3.830	3.800	3.830	3.820	3.990	2,139,088	8,193,125	3.8302	9.751	9.675	9.751	9.726	10.16	840,176	9.7517	-1.79%
2008-01-18	0	3.900	3.870	3.900	3.750	3.960	6,096,500	23,801,225	3.9041	9.929	9.853	9.929	9.547	10.08	2,394,541	9.9398	1.04%
2008-01-17	0	3.860	3.850	3.860	3.850	4.030	6,317,000	24,676,215	3.9063	9.828	9.802	9.828	9.802	10.26	2,481,147	9.9455	-3.74%
2008-01-16	0	4.010	4.000	4.010	3.820	4.130	16,826,639	66,975,297	3.9803	10.21	10.18	10.21	9.726	10.51	6,609,050	10.134	-5.20%
2008-01-15	0	4.230	4.160	4.210	4.130	4.360	7,128,677	30,356,980	4.2584	10.77	10.59	10.72	10.51	11.10	2,799,952	10.842	-1.86%
2008-01-14	0	4.310	4.230	4.320	4.240	4.320	3,071,012	13,192,875	4.2959	10.97	10.77	11.00	10.80	11.00	1,206,211	10.937	0.00%
2008-01-11	0	4.310	4.310	4.330	4.280	4.340	5,759,331	24,819,325	4.3094	10.97	10.97	11.02	10.90	11.05	2,262,110	10.972	0.00%
2008-01-10	0	4.310	4.280	4.290	4.240	4.350	3,595,673	15,381,019	4.2776	10.97	10.90	10.92	10.80	11.08	1,412,283	10.891	-0.46%
2008-01-09	0	4.330	4.330	4.340	4.290	4.360	4,822,000	20,837,665	4.3214	11.02	11.02	11.05	10.92	11.10	1,893,951	11.002	-1.14%
2008-01-08	0	4.380	4.370	4.380	4.350	4.400	7,345,500	32,176,180	4.3804	11.15	11.13	11.15	11.08	11.20	2,885,114	11.152	0.69%
2008-01-07	0	4.350	4.340	4.350	4.270	4.350	8,587,947	37,098,290	4.3198	11.08	11.05	11.08	10.87	11.08	3,373,114	10.998	0.69%
2008-01-04	0	4.320	4.320	4.330	4.320	4.380	4,542,000	19,763,970	4.3514	11.00	11.00	11.02	11.00	11.15	1,783,975	11.079	0.47%
2008-01-03	0	4.300	4.280	4.300	4.140	4.360	7,313,500	31,152,815	4.2596	10.95	10.90	10.95	10.54	11.10	2,872,545	10.845	2.63%
2008-01-02	0	4.190	4.190	4.200	4.180	4.310	3,550,207	14,962,274	4.2145	10.67	10.67	10.69	10.64	10.97	1,394,426	10.730	-2.10%
2007-12-31	0	4.280	4.260	4.280	4.250	4.300	2,327,000	9,950,785	4.2762	10.90	10.85	10.90	10.82	10.95	913,983	10.887	0.94%
2007-12-28	0	4.240	4.230	4.240	4.220	4.320	2,017,500	8,588,895	4.2572	10.80	10.77	10.80	10.74	11.00	792,420	10.839	-2.30%
2007-12-27	0	4.340	4.330	4.340	4.250	4.350	3,992,000	17,235,550	4.3175	11.05	11.02	11.05	10.82	11.08	1,567,950	10.992	1.40%
2007-12-24	0	4.280	4.270	4.290	4.250	4.400	2,390,000	10,286,125	4.3038	10.90	10.87	10.92	10.82	11.20	938,728	10.958	-2.06%
2007-12-21	0	4.370	4.380	4.390	4.270	4.390	12,953,420	56,285,381	4.3452	11.13	11.15	11.18	10.87	11.18	5,087,754	11.063	2.58%
2007-12-20	0	4.260	4.240	4.260	4.060	4.270	10,068,346	42,309,234	4.2022	10.85	10.80	10.85	10.34	10.87	3,954,575	10.699	5.06%
2007-12-19	0	4.100	4.080	4.100	4.030	4.150	5,556,802	22,676,155	4.0808	10.32	10.27	10.32	10.15	10.45	2,206,783	10.276	-1.20%
2007-12-18	0	4.150	4.150	4.160	4.000	4.160	11,153,719	45,616,111	4.0898	10.45	10.45	10.48	10.07	10.48	4,429,496	10.298	0.73%
2007-12-17	0	4.120	4.120	4.130	4.110	4.350	9,766,611	41,050,863	4.2032	10.37	10.37	10.40	10.35	10.95	3,878,632	10.584	-4.63%
2007-12-14	0	4.320	4.320	4.350	4.170	4.490	14,089,500	60,664,947	4.3057	10.88	10.88	10.95	10.50	11.31	5,595,388	10.842	-2.26%
2007-12-13	0	4.420	4.410	4.430	4.270	4.500	22,399,256	98,361,806	4.3913	11.13	11.10	11.15	10.75	11.33	8,895,456	11.058	3.51%
2007-12-12	0	4.270	4.280	4.290	4.180	4.340	13,543,344	57,988,515	4.2817	10.75	10.78	10.80	10.53	10.93	5,378,492	10.782	0.23%
2007-12-11	0	4.260	4.260	4.280	4.150	4.470	55,586,127	239,460,049	4.3079	10.73	10.73	10.78	10.45	11.26	22,075,018	10.848	4.93%
2007-12-10	0	4.060	4.060	4.070	3.800	4.260	31,860,838	127,876,465	4.0136	10.22	10.22	10.25	9.569	10.73	12,652,951	10.106	8.85%
2007-12-07	0	3.730	3.740	3.750	3.620	3.850	6,877,778	25,858,860	3.7598	9.392	9.418	9.443	9.115	9.695	2,731,384	9.4673	2.19%
2007-12-06	0	3.650	3.650	3.660	3.610	3.690	3,929,947	14,327,628	3.6458	9.191	9.191	9.216	9.090	9.292	1,560,707	9.1802	0.27%
2007-12-05	0	3.640	3.640	3.680	3.570	3.680	10,076,776	36,554,442	3.6276	9.166	9.166	9.266	8.989	9.266	4,001,808	9.1345	-0.82%
2007-12-04	0	3.670	3.650	3.670	3.520	3.700	23,614,500	83,112,990	3.5196	9.241	9.191	9.241	8.864	9.317	9,378,068	8.8625	2.23%
2007-12-03	0	3.590	3.580	3.590	3.550	3.650	19,432,957	69,394,014	3.5709	9.040	9.015	9.040	8.939	9.191	7,717,445	8.9918	2.57%
2007-11-30	0	3.500	3.500	3.560	3.480	3.740	52,637,705	187,223,491	3.5568	8.813	8.813	8.964	8.763	9.418	20,904,106	8.9563	-5.66%
2007-11-29	0	3.710	3.710	3.750	3.650	3.780	10,752,327	39,895,191	3.7104	9.342	9.342	9.443	9.191	9.518	4,270,091	9.3429	2.49%
2007-11-28	0	3.620	3.610	3.620	3.610	3.710	9,018,860	32,850,173	3.6424	9.115	9.090	9.115	9.090	9.342	3,581,676	9.1717	-1.63%
2007-11-27	0	3.680	3.680	3.690	3.670	3.800	11,716,500	43,328,830	3.6981	9.266	9.266	9.292	9.241	9.569	4,652,995	9.3120	-4.42%
2007-11-26	0	3.850	3.850	3.860	3.730	3.890	7,973,007	30,514,072	3.8272	9.695	9.695	9.720	9.392	9.795	3,166,334	9.6370	0.00%
2007-11-23	0	3.850	3.850	3.860	3.810	3.870	1,883,500	7,226,440	3.8367	9.695	9.695	9.720	9.594	9.745	747,998	9.6610	1.05%
2007-11-22	0	3.810	3.810	3.850	3.770	3.900	4,828,891	18,546,341	3.8407	9.594	9.594	9.695	9.493	9.820	1,917,706	9.6711	-2.31%
2007-11-21	0	3.900	3.890	3.900	3.890	4.040	3,685,011	14,528,987	3.9427	9.820	9.795	9.820	9.795	10.17	1,463,435	9.9280	-3.47%
2007-11-20	0	4.040	4.020	4.040	3.860	4.040	8,215,931	32,421,432	3.9462	10.17	10.12	10.17	9.720	10.17	3,262,807	9.9367	2.28%
2007-11-19	0	3.950	3.940	3.960	3.900	4.000	2,158,000	8,496,465	3.9372	9.946	9.921	9.972	9.820	10.07	857,010	9.9141	0.25%
2007-11-16	0	3.940	3.930	3.940	3.920	3.980	2,740,650	10,805,678	3.9427	9.921	9.896	9.921	9.871	10.02	1,088,399	9.9280	-0.51%
2007-11-15	0	3.960	3.950	3.960	3.950	4.010	3,905,862	15,595,119	3.9927	9.972	9.946	9.972	9.946	10.10	1,551,142	10.054	-1.00%
2007-11-14	0	4.000	3.990	4.000	3.940	4.220	8,880,500	35,596,200	4.0084	10.07	10.05	10.07	9.921	10.63	3,526,729	10.093	1.01%
2007-11-13	0	3.960	3.960	3.970	3.800	3.980	5,616,405	22,001,440	3.9174	9.972	9.972	9.997	9.569	10.02	2,230,453	9.8641	0.51%
2007-11-12	0	3.940	3.900	3.940	3.830	3.940	3,016,000	11,761,175	3.8996	9.921	9.820	9.921	9.644	9.921	1,197,749	9.8194	0.51%
2007-11-09	0	3.920	3.910	3.930	3.890	3.960	4,694,190	18,432,089	3.9266	9.871	9.846	9.896	9.795	9.972	1,864,212	9.8873	-0.76%
2007-11-08	0	3.950	3.940	3.950	3.880	4.000	9,163,750	35,887,695	3.9163	9.946	9.921	9.946	9.770	10.07	3,639,216	9.8614	-0.25%
2007-11-07	0	3.960	3.960	3.970	3.960	4.250	11,720,000	47,186,695	4.0262	9.972	9.972	9.997	9.972	10.70	4,654,384	10.138	-5.49%
2007-11-06	0	4.190	4.180	4.190	4.180	4.300	4,279,521	18,058,778	4.2198	10.55	10.53	10.55	10.53	10.83	1,699,534	10.626	-2.10%
2007-11-05	0	4.280	4.280	4.290	4.230	4.320	5,203,771	22,269,171	4.2794	10.78	10.78	10.80	10.65	10.88	2,066,583	10.776	0.23%
2007-11-02	0	4.270	4.270	4.290	4.250	4.380	7,879,500	33,790,945	4.2885	10.75	10.75	10.80	10.70	11.03	3,129,200	10.799	-2.51%
2007-11-01	0	4.380	4.370	4.380	4.330	4.410	7,388,593	32,378,000	4.3822	11.03	11.00	11.03	10.90	11.10	2,934,245	11.035	1.15%
2007-10-31	0	4.330	4.330	4.340	4.160	4.400	16,968,063	73,187,920	4.3133	10.90	10.90	10.93	10.48	11.08	6,738,557	10.861	3.84%
2007-10-30	0	4.170	4.150	4.190	4.090	4.280	10,975,000	46,125,130	4.2027	10.50	10.45	10.55	10.30	10.78	4,358,521	10.583	-2.57%
2007-10-29	0	4.280	4.240	4.270	3.970	4.300	13,329,112	54,396,076	4.0810	10.78	10.68	10.75	9.997	10.83	5,293,414	10.276	9.46%
2007-10-26	0	3.910	3.900	3.960	3.900	3.980	1,858,000	7,338,538	3.9497	9.846	9.820	9.972	9.820	10.02	737,871	9.9456	-1.76%
2007-10-25	0	3.980	3.960	3.980	3.930	4.000	3,977,500	15,803,795	3.9733	10.02	9.972	10.02	9.896	10.07	1,579,592	10.005	0.25%
2007-10-24	0	3.970	3.960	3.970	3.910	3.990	2,453,300	9,712,228	3.9588	9.997	9.972	9.997	9.846	10.05	974,283	9.9686	0.00%
2007-10-23	0	3.970	3.960	3.970	3.910	3.990	3,708,500	14,681,450	3.9589	9.997	9.972	9.997	9.846	10.05	1,472,763	9.9686	1.02%
2007-10-22	0	3.930	3.890	3.900	3.820	3.970	4,733,500	18,393,410	3.8858	9.896	9.795	9.820	9.619	9.997	1,879,823	9.7846	0.51%
2007-10-18	0	3.910	3.900	3.910	3.830	3.920	5,031,587	19,542,259	3.8839	9.846	9.820	9.846	9.644	9.871	1,998,203	9.7799	0.51%
2007-10-17	0	3.890	3.840	3.850	3.800	4.030	15,881,833	62,601,610	3.9417	9.795	9.669	9.695	9.569	10.15	6,307,181	9.9255	-2.51%
2007-10-16	0	3.990	3.980	3.990	3.980	4.050	5,038,761	20,141,441	3.9973	10.05	10.02	10.05	10.02	10.20	2,001,052	10.065	-0.25%
2007-10-15	0	4.000	3.990	4.000	3.980	4.000	2,821,696	11,272,704	3.9950	10.07	10.05	10.07	10.02	10.07	1,120,585	10.060	0.50%
2007-10-12	0	3.980	3.980	3.990	3.980	4.020	2,277,500	9,080,935	3.9872	10.02	10.02	10.05	10.02	10.12	904,468	10.040	-1.00%
2007-10-11	0	4.020	4.000	4.010	3.990	4.050	2,640,290	10,579,552	4.0070	10.12	10.07	10.10	10.05	10.20	1,048,543	10.090	-0.74%
2007-10-10	0	4.050	4.040	4.050	3.970	4.050	4,576,574	18,282,989	3.9949	10.20	10.17	10.20	9.997	10.20	1,817,503	10.059	2.27%
2007-10-09	0	3.960	3.960	3.970	3.950	4.000	3,995,515	15,920,431	3.9846	9.972	9.972	9.997	9.946	10.07	1,586,746	10.033	-0.50%
2007-10-08	0	3.980	3.980	3.990	3.950	4.020	4,078,000	16,291,005	3.9949	10.02	10.02	10.05	9.946	10.12	1,619,503	10.059	0.76%
2007-10-05	0	3.950	3.950	3.960	3.880	3.970	3,487,537	13,685,226	3.9240	9.946	9.946	9.972	9.770	9.997	1,385,012	9.8809	1.54%
2007-10-04	0	3.890	3.890	3.900	3.890	3.930	4,612,700	18,016,470	3.9058	9.795	9.795	9.820	9.795	9.896	1,831,850	9.8351	-0.51%
2007-10-03	0	3.910	3.910	3.920	3.910	4.020	7,689,409	30,465,330	3.9620	9.846	9.846	9.871	9.846	10.12	3,053,709	9.9765	-2.01%
2007-10-02	0	3.990	3.970	3.990	3.960	4.090	11,401,058	45,535,771	3.9940	10.05	9.997	10.05	9.972	10.30	4,527,722	10.057	-1.72%
2007-09-28	0	4.060	4.060	4.070	3.990	4.090	8,175,500	33,153,025	4.0552	10.22	10.22	10.25	10.05	10.30	3,246,751	10.211	1.50%
2007-09-27	0	4.000	4.000	4.010	3.980	4.040	5,478,194	21,972,645	4.0109	10.07	10.07	10.10	10.02	10.17	2,175,565	10.100	0.25%
2007-09-25	0	3.990	3.990	4.000	3.970	4.020	2,946,754	11,774,131	3.9956	10.05	10.05	10.07	9.997	10.12	1,170,250	10.061	-0.25%
2007-09-24	0	4.000	3.990	4.000	3.980	4.050	2,605,000	10,418,735	3.9995	10.07	10.05	10.07	10.02	10.20	1,034,528	10.071	-0.74%
2007-09-21	0	4.030	4.020	4.030	4.010	4.080	2,206,980	8,910,221	4.0373	10.15	10.12	10.15	10.10	10.27	876,462	10.166	-1.23%
2007-09-20	0	4.080	4.050	4.080	4.050	4.200	5,989,240	24,622,814	4.1112	10.27	10.20	10.27	10.20	10.58	2,378,518	10.352	-0.73%
2007-09-19	0	4.110	4.050	4.100	4.000	4.110	9,262,915	37,615,030	4.0608	10.35	10.20	10.32	10.07	10.35	3,678,598	10.225	2.75%
2007-09-18	0	4.000	4.000	4.010	3.970	4.010	3,455,000	13,826,080	4.0018	10.07	10.07	10.10	9.997	10.10	1,372,090	10.077	-0.25%
2007-09-17	0	4.010	4.000	4.010	3.990	4.050	2,497,123	10,001,842	4.0053	10.10	10.07	10.10	10.05	10.20	991,687	10.086	-0.25%
2007-09-14	0	4.020	4.010	4.020	4.000	4.030	4,558,000	18,297,810	4.0144	10.12	10.10	10.12	10.07	10.15	1,810,127	10.109	0.50%
2007-09-13	0	4.000	4.000	4.010	3.990	4.050	6,101,120	24,443,137	4.0063	10.07	10.07	10.10	10.05	10.20	2,422,949	10.088	-0.74%
2007-09-12	0	4.030	4.020	4.030	4.000	4.060	6,821,749	27,443,212	4.0229	10.15	10.12	10.15	10.07	10.22	2,709,133	10.130	-0.74%
2007-09-11	0	4.060	4.050	4.070	4.020	4.090	3,533,799	14,358,201	4.0631	10.22	10.20	10.25	10.12	10.30	1,403,384	10.231	-1.69%
2007-09-10	0	4.130	4.080	4.130	4.000	4.130	3,365,312	13,700,547	4.0711	10.40	10.27	10.40	10.07	10.40	1,336,472	10.251	1.72%
2007-09-07	0	4.060	4.060	4.070	4.050	4.110	2,428,500	9,915,190	4.0828	10.22	10.22	10.25	10.20	10.35	964,435	10.281	-1.69%
2007-09-06	0	4.130	4.120	4.130	4.080	4.150	1,723,500	7,084,410	4.1105	10.40	10.37	10.40	10.27	10.45	684,457	10.350	-1.43%
2007-09-05	0	4.190	4.110	4.200	4.100	4.200	3,565,000	14,754,400	4.1387	10.55	10.35	10.58	10.32	10.58	1,415,775	10.421	0.24%
2007-09-04	0	4.180	4.180	4.190	4.090	4.190	3,942,000	16,255,115	4.1236	10.53	10.53	10.55	10.30	10.55	1,565,493	10.383	1.95%
2007-09-03	0	4.100	4.100	4.110	4.000	4.110	3,958,056	16,042,399	4.0531	10.32	10.32	10.35	10.07	10.35	1,571,870	10.206	0.99%
2007-08-31	0	4.060	4.060	4.070	4.060	4.080	2,732,360	11,115,885	4.0682	10.22	10.22	10.25	10.22	10.27	1,085,107	10.244	-0.25%
2007-08-30	0	4.070	4.060	4.070	4.060	4.100	4,270,590	17,410,659	4.0769	10.25	10.22	10.25	10.22	10.32	1,695,987	10.266	0.00%
2007-08-29	0	4.070	4.070	4.080	3.980	4.080	5,555,500	22,333,025	4.0200	10.25	10.25	10.27	10.02	10.27	2,206,266	10.123	-0.25%
2007-08-28	0	4.080	4.060	4.080	4.000	4.110	5,587,000	22,707,735	4.0644	10.27	10.22	10.27	10.07	10.35	2,218,775	10.234	-0.24%
2007-08-27	0	4.090	4.080	4.090	4.060	4.140	8,570,077	35,125,307	4.0986	10.30	10.27	10.30	10.22	10.42	3,403,450	10.321	-0.24%
2007-08-24	0	4.100	4.090	4.110	4.050	4.130	2,121,500	8,691,225	4.0967	10.32	10.30	10.35	10.20	10.40	842,515	10.316	0.00%
2007-08-23	0	4.100	4.080	4.110	4.070	4.190	3,323,918	13,680,321	4.1157	10.32	10.27	10.35	10.25	10.55	1,320,033	10.364	0.24%
2007-08-22	0	4.090	4.080	4.100	4.050	4.140	3,757,968	15,436,628	4.1077	10.30	10.27	10.32	10.20	10.42	1,492,409	10.343	1.49%
2007-08-21	0	4.030	4.030	4.040	4.020	4.090	3,747,500	15,212,755	4.0594	10.15	10.15	10.17	10.12	10.30	1,488,251	10.222	0.00%
2007-08-20	0	4.030	4.030	4.040	4.020	4.190	3,761,500	15,234,490	4.0501	10.15	10.15	10.17	10.12	10.55	1,493,811	10.198	0.75%
2007-08-17	0	4.000	4.010	4.020	3.800	4.010	9,344,500	36,117,485	3.8651	10.07	10.10	10.12	9.569	10.10	3,710,998	9.7326	-0.50%
2007-08-16	0	4.020	4.000	4.020	3.960	4.130	7,276,178	29,314,892	4.0289	10.12	10.07	10.12	9.972	10.40	2,889,602	10.145	-3.13%
2007-08-15	0	4.150	4.140	4.150	4.140	4.250	3,696,479	15,416,552	4.1706	10.45	10.42	10.45	10.42	10.70	1,467,989	10.502	-3.26%
2007-08-14	0	4.290	4.270	4.290	4.190	4.300	2,506,826	10,643,487	4.2458	10.80	10.75	10.80	10.55	10.83	995,540	10.691	1.18%
2007-08-13	0	4.240	4.240	4.250	4.190	4.260	3,647,683	15,456,508	4.2373	10.68	10.68	10.70	10.55	10.73	1,448,611	10.670	1.19%
2007-08-10	0	4.190	4.180	4.190	4.160	4.240	3,179,000	13,319,655	4.1899	10.55	10.53	10.55	10.48	10.68	1,262,482	10.550	-2.56%
2007-08-09	0	4.300	4.290	4.300	4.300	4.370	6,427,702	27,816,181	4.3275	10.83	10.80	10.83	10.83	11.00	2,552,645	10.897	1.18%
2007-08-08	0	4.250	4.250	4.260	4.180	4.290	5,123,725	21,736,756	4.2424	10.70	10.70	10.73	10.53	10.80	2,034,794	10.683	1.43%
2007-08-07	0	4.190	4.180	4.190	4.150	4.300	4,377,500	18,449,150	4.2145	10.55	10.53	10.55	10.45	10.83	1,738,444	10.612	0.00%
2007-08-06	0	4.190	4.180	4.190	4.060	4.220	6,862,550	28,154,233	4.1026	10.55	10.53	10.55	10.22	10.63	2,725,337	10.331	0.00%
2007-08-03	0	4.190	4.220	4.230	4.120	4.300	3,870,226	16,216,364	4.1900	10.55	10.63	10.65	10.37	10.83	1,536,990	10.551	-1.18%
2007-08-02	0	4.240	4.240	4.250	4.200	4.450	9,013,655	38,550,750	4.2769	10.68	10.68	10.70	10.58	11.21	3,579,609	10.770	-3.42%
2007-08-01	0	4.390	4.340	4.360	4.110	4.400	12,534,500	53,434,565	4.2630	11.05	10.93	10.98	10.35	11.08	4,977,848	10.734	5.53%
2007-07-31	0	4.160	4.150	4.160	4.050	4.220	6,088,359	25,263,707	4.1495	10.48	10.45	10.48	10.20	10.63	2,417,881	10.449	3.23%
2007-07-30	0	4.030	4.020	4.080	3.960	4.080	9,521,776	38,286,568	4.0209	10.15	10.12	10.27	9.972	10.27	3,781,400	10.125	-0.98%
2007-07-27	0	4.070	4.070	4.080	4.050	4.160	7,126,800	29,163,372	4.0921	10.25	10.25	10.27	10.20	10.48	2,830,279	10.304	-2.40%
2007-07-26	0	4.170	4.170	4.180	4.170	4.290	10,034,500	42,328,635	4.2183	10.50	10.50	10.53	10.50	10.80	3,985,019	10.622	-1.88%
2007-07-25	0	4.250	4.250	4.290	4.240	4.290	3,886,900	16,541,543	4.2557	10.70	10.70	10.80	10.68	10.80	1,543,612	10.716	-1.16%
2007-07-24	0	4.300	4.300	4.320	4.280	4.340	3,536,257	15,177,828	4.2921	10.83	10.83	10.88	10.78	10.93	1,404,360	10.808	-0.92%
2007-07-23	0	4.340	4.320	4.340	4.230	4.350	5,217,500	22,460,360	4.3048	10.93	10.88	10.93	10.65	10.95	2,072,035	10.840	1.05%
2007-07-20	0	4.380	4.370	4.380	4.320	4.390	3,447,500	15,039,860	4.3625	10.82	10.79	10.82	10.67	10.84	1,396,207	10.772	1.15%
2007-07-19	0	4.330	4.320	4.330	4.300	4.340	2,077,389	8,967,717	4.3168	10.69	10.67	10.69	10.62	10.72	841,324	10.659	0.46%
2007-07-18	0	4.310	4.300	4.320	4.280	4.350	3,508,802	15,101,820	4.3040	10.64	10.62	10.67	10.57	10.74	1,421,034	10.627	-0.69%
2007-07-17	0	4.340	4.340	4.360	4.310	4.390	4,745,998	20,602,867	4.3411	10.72	10.72	10.77	10.64	10.84	1,922,087	10.719	-0.69%
2007-07-16	0	4.370	4.350	4.370	4.320	4.400	3,052,532	13,288,022	4.3531	10.79	10.74	10.79	10.67	10.86	1,236,249	10.749	-0.68%
2007-07-13	0	4.400	4.390	4.400	4.360	4.440	8,199,590	36,072,095	4.3993	10.86	10.84	10.86	10.77	10.96	3,320,762	10.863	0.92%
2007-07-12	0	4.360	4.360	4.370	4.260	4.370	7,630,516	33,057,174	4.3322	10.77	10.77	10.79	10.52	10.79	3,090,292	10.697	2.59%
2007-07-11	0	4.250	4.250	4.260	4.250	4.300	6,647,141	28,319,222	4.2604	10.49	10.49	10.52	10.49	10.62	2,692,034	10.520	-0.70%
2007-07-10	0	4.280	4.270	4.280	4.250	4.280	4,889,156	20,909,318	4.2767	10.57	10.54	10.57	10.49	10.57	1,980,065	10.560	0.71%
2007-07-09	0	4.250	4.250	4.260	4.250	4.300	6,167,000	26,323,930	4.2685	10.49	10.49	10.52	10.49	10.62	2,497,581	10.540	-0.93%
2007-07-06	0	4.290	4.290	4.300	4.290	4.350	7,858,500	33,796,330	4.3006	10.59	10.59	10.62	10.59	10.74	3,182,623	10.619	-1.38%
2007-07-05	0	4.350	4.340	4.350	4.330	4.350	3,223,497	14,005,473	4.3448	10.74	10.72	10.74	10.69	10.74	1,305,488	10.728	0.46%
2007-07-04	0	4.330	4.320	4.330	4.300	4.370	3,485,000	15,077,835	4.3265	10.69	10.67	10.69	10.62	10.79	1,411,394	10.683	0.23%
2007-07-03	0	4.320	4.320	4.330	4.320	4.350	4,039,993	17,513,155	4.3349	10.67	10.67	10.69	10.67	10.74	1,636,162	10.704	-0.46%
2007-06-29	0	4.340	4.340	4.350	4.330	4.380	5,196,500	22,585,325	4.3463	10.72	10.72	10.74	10.69	10.82	2,104,537	10.732	0.23%
2007-06-28	0	4.330	4.330	4.340	4.320	4.380	10,734,706	46,482,202	4.3301	10.69	10.69	10.72	10.67	10.82	4,347,461	10.692	-0.69%
2007-06-27	0	4.360	4.350	4.360	4.350	4.400	6,939,500	30,288,805	4.3647	10.77	10.74	10.77	10.74	10.86	2,810,436	10.777	-0.46%
2007-06-26	0	4.380	4.380	4.390	4.380	4.430	4,504,600	19,835,045	4.4033	10.82	10.82	10.84	10.82	10.94	1,824,323	10.873	-0.68%
2007-06-25	0	4.410	4.400	4.410	4.360	4.430	6,233,500	27,427,245	4.4000	10.89	10.86	10.89	10.77	10.94	2,524,513	10.864	-0.23%
2007-06-22	0	4.420	4.400	4.410	4.400	4.440	12,512,500	55,211,665	4.4125	10.91	10.86	10.89	10.86	10.96	5,067,452	10.895	-0.90%
2007-06-21	0	4.460	4.450	4.460	4.450	4.500	7,975,242	35,650,192	4.4701	11.01	10.99	11.01	10.99	11.11	3,229,903	11.038	-0.45%
2007-06-20	0	4.480	4.480	4.490	4.450	4.520	7,637,500	34,287,530	4.4894	11.06	11.06	11.09	10.99	11.16	3,093,120	11.085	0.22%
2007-06-18	0	4.470	4.450	4.460	4.350	4.500	10,575,017	46,811,774	4.4266	11.04	10.99	11.01	10.74	11.11	4,282,789	10.930	0.90%
2007-06-15	0	4.430	4.420	4.430	4.410	4.560	26,089,500	116,411,110	4.4620	10.94	10.91	10.94	10.89	11.26	10,566,018	11.018	-2.64%
2007-06-14	0	4.550	4.540	4.550	4.540	4.610	7,055,588	32,287,195	4.5761	11.23	11.21	11.23	11.21	11.38	2,857,451	11.299	-0.87%
2007-06-13	0	4.590	4.580	4.590	4.550	4.640	10,077,154	46,208,584	4.5855	11.33	11.31	11.33	11.23	11.46	4,081,159	11.322	0.22%
2007-06-12	0	4.580	4.570	4.580	4.550	4.650	14,379,100	65,987,930	4.5892	11.31	11.28	11.31	11.23	11.48	5,823,409	11.331	-3.17%
2007-06-11	0	4.730	4.710	4.730	4.670	4.900	38,515,496	182,748,624	4.7448	11.68	11.63	11.68	11.53	12.10	15,598,437	11.716	-6.34%
2007-06-08	0	5.050	5.050	5.060	4.960	5.060	15,405,448	77,290,900	5.0171	12.47	12.47	12.49	12.25	12.49	6,239,071	12.388	-0.20%
2007-06-07	0	5.060	5.060	5.070	4.940	5.080	30,228,069	152,247,367	5.0366	12.49	12.49	12.52	12.20	12.54	12,242,102	12.436	2.43%
2007-06-06	0	4.940	4.930	4.940	4.600	5.040	61,690,500	301,286,355	4.8838	12.20	12.17	12.20	11.36	12.44	24,984,110	12.059	7.39%
2007-06-05	0	4.600	4.600	4.610	4.580	4.620	8,349,323	38,381,684	4.5970	11.36	11.36	11.38	11.31	11.41	3,381,402	11.351	0.66%
2007-06-04	0	4.570	4.560	4.570	4.540	4.580	9,156,000	41,754,100	4.5603	11.28	11.26	11.28	11.21	11.31	3,708,099	11.260	0.44%
2007-06-01	0	4.550	4.540	4.550	4.540	4.610	8,868,500	40,533,523	4.5705	11.23	11.21	11.23	11.21	11.38	3,591,664	11.285	0.89%
2007-05-31	0	4.510	4.530	4.540	4.500	4.550	14,128,272	63,849,910	4.5193	11.14	11.19	11.21	11.11	11.23	5,721,826	11.159	-0.66%
2007-05-30	0	4.540	4.540	4.560	4.530	4.620	9,590,708	43,714,690	4.5580	11.21	11.21	11.26	11.19	11.41	3,884,152	11.255	-1.94%
2007-05-29	0	4.630	4.620	4.640	4.610	4.670	4,614,500	21,393,920	4.6362	11.43	11.41	11.46	11.38	11.53	1,868,832	11.448	-0.64%
2007-05-28	0	4.660	4.640	4.650	4.630	4.690	6,588,424	30,726,420	4.6637	11.51	11.46	11.48	11.43	11.58	2,668,254	11.516	0.87%
2007-05-25	0	4.620	4.620	4.630	4.550	4.650	8,338,000	38,471,740	4.6140	11.41	11.41	11.43	11.23	11.48	3,376,817	11.393	0.43%
2007-05-23	0	4.600	4.600	4.610	4.550	4.620	5,351,506	24,553,663	4.5882	11.36	11.36	11.38	11.23	11.41	2,167,313	11.329	0.88%
2007-05-22	0	4.560	4.560	4.570	4.550	4.670	5,186,500	23,733,070	4.5759	11.26	11.26	11.28	11.23	11.53	2,100,487	11.299	-2.15%
2007-05-21	0	4.660	4.660	4.670	4.500	4.670	13,387,112	60,992,124	4.5560	11.51	11.51	11.53	11.11	11.53	5,421,663	11.250	3.10%
2007-05-18	0	4.520	4.520	4.530	4.500	4.610	17,803,203	80,577,794	4.5260	11.16	11.16	11.19	11.11	11.38	7,210,141	11.176	-1.74%
2007-05-17	0	4.600	4.590	4.600	4.580	4.650	15,127,500	69,599,970	4.6009	11.36	11.33	11.36	11.31	11.48	6,126,504	11.360	-0.43%
2007-05-16	0	4.620	4.610	4.620	4.600	4.720	18,716,100	87,185,417	4.6583	11.41	11.38	11.41	11.36	11.65	7,579,856	11.502	-2.12%
2007-05-15	0	4.720	4.700	4.720	4.680	4.780	9,519,236	45,111,366	4.7390	11.65	11.61	11.65	11.56	11.80	3,855,207	11.701	-0.21%
2007-05-14	0	4.730	4.720	4.730	4.710	4.840	7,091,185	33,691,584	4.7512	11.68	11.65	11.68	11.63	11.95	2,871,868	11.732	-0.21%
2007-05-11	0	4.740	4.740	4.760	4.710	4.780	8,778,595	41,681,546	4.7481	11.70	11.70	11.75	11.63	11.80	3,555,254	11.724	-0.21%
2007-05-10	0	4.750	4.740	4.750	4.740	4.900	14,413,197	69,065,998	4.7919	11.73	11.70	11.73	11.70	12.10	5,837,218	11.832	-2.46%
2007-05-09	0	4.870	4.860	4.870	4.670	4.900	25,784,075	123,957,906	4.8075	12.02	12.00	12.02	11.53	12.10	10,442,323	11.871	3.40%
2007-05-08	0	4.710	4.700	4.720	4.650	4.750	4,360,500	20,508,205	4.7032	11.63	11.61	11.65	11.48	11.73	1,765,964	11.613	0.43%
2007-05-07	0	4.690	4.690	4.700	4.660	4.780	7,365,030	34,713,742	4.7133	11.58	11.58	11.61	11.51	11.80	2,982,772	11.638	-1.05%
2007-05-04	0	4.740	4.740	4.750	4.660	4.770	11,540,960	54,517,791	4.7239	11.70	11.70	11.73	11.51	11.78	4,673,987	11.664	0.21%
2007-05-03	0	4.730	4.720	4.730	4.630	4.780	17,145,500	80,865,220	4.7164	11.68	11.65	11.68	11.43	11.80	6,943,777	11.646	2.60%
2007-05-02	0	4.610	4.600	4.610	4.600	4.750	28,505,040	132,119,189	4.6349	11.38	11.36	11.38	11.36	11.73	11,544,290	11.445	-2.95%
2007-04-30	0	4.750	4.750	4.760	4.700	4.820	20,619,501	97,879,328	4.7469	11.73	11.73	11.75	11.61	11.90	8,350,716	11.721	-1.86%
2007-04-27	0	4.840	4.840	4.850	4.840	4.900	6,592,000	32,004,580	4.8551	11.95	11.95	11.98	11.95	12.10	2,669,702	11.988	-0.62%
2007-04-26	0	4.870	4.860	4.870	4.840	4.900	12,339,446	60,090,014	4.8697	12.02	12.00	12.02	11.95	12.10	4,997,367	12.024	0.00%
2007-04-25	0	4.870	4.870	4.880	4.870	4.960	20,340,420	99,704,701	4.9018	12.02	12.02	12.05	12.02	12.25	8,237,691	12.103	-2.40%
2007-04-24	0	4.990	4.960	4.990	4.930	5.000	12,077,492	59,840,571	4.9547	12.32	12.25	12.32	12.17	12.35	4,891,278	12.234	-0.20%
2007-04-23	0	5.000	4.990	5.000	4.970	5.070	11,016,413	55,204,374	5.0111	12.35	12.32	12.35	12.27	12.52	4,461,550	12.373	-0.79%
2007-04-20	0	5.040	5.030	5.040	4.980	5.070	9,126,360	45,706,484	5.0082	12.44	12.42	12.44	12.30	12.52	3,696,095	12.366	0.60%
2007-04-19	0	5.010	5.010	5.020	5.010	5.070	9,731,350	48,907,811	5.0258	12.37	12.37	12.40	12.37	12.52	3,941,111	12.410	-0.79%
2007-04-18	0	5.050	5.040	5.050	5.010	5.070	4,499,344	22,669,796	5.0385	12.47	12.44	12.47	12.37	12.52	1,822,195	12.441	0.60%
2007-04-17	0	5.020	5.020	5.030	5.010	5.140	8,636,430	43,610,199	5.0496	12.40	12.40	12.42	12.37	12.69	3,497,678	12.468	-2.33%
2007-04-16	0	5.140	5.120	5.140	5.020	5.170	10,780,454	55,190,568	5.1195	12.69	12.64	12.69	12.40	12.77	4,365,989	12.641	2.59%
2007-04-13	0	5.010	5.010	5.020	5.000	5.060	22,328,736	111,956,715	5.0140	12.37	12.37	12.40	12.35	12.49	9,042,942	12.381	0.00%
2007-04-12	0	5.010	5.000	5.020	4.950	5.020	14,352,771	71,706,363	4.9960	12.37	12.35	12.40	12.22	12.40	5,812,746	12.336	0.40%
2007-04-11	0	4.990	4.980	4.990	4.930	5.070	24,195,645	120,944,371	4.9986	12.32	12.30	12.32	12.17	12.52	9,799,023	12.342	0.81%
2007-04-10	0	4.950	4.950	4.960	4.890	5.230	18,778,260	93,999,699	5.0058	12.22	12.22	12.25	12.07	12.91	7,605,030	12.360	-3.88%
2007-04-04	0	5.150	5.140	5.150	5.090	5.150	13,169,798	67,530,655	5.1277	12.72	12.69	12.72	12.57	12.72	5,333,652	12.661	1.18%
2007-04-03	0	5.090	5.090	5.100	5.080	5.140	9,572,546	48,760,050	5.0937	12.57	12.57	12.59	12.54	12.69	3,876,797	12.577	0.20%
2007-04-02	0	5.080	5.070	5.080	5.070	5.190	21,953,400	112,056,383	5.1043	12.54	12.52	12.54	12.52	12.82	8,890,934	12.603	-2.12%
2007-03-30	0	5.190	5.190	5.200	5.170	5.310	10,400,500	54,270,630	5.2181	12.82	12.82	12.84	12.77	13.11	4,212,111	12.884	-2.08%
2007-03-29	0	5.300	5.280	5.300	5.250	5.300	2,872,500	15,162,011	5.2783	13.09	13.04	13.09	12.96	13.09	1,163,337	13.033	0.76%
2007-03-28	0	5.260	5.250	5.260	5.230	5.310	3,810,800	20,037,815	5.2582	12.99	12.96	12.99	12.91	13.11	1,543,340	12.983	-0.57%
2007-03-27	0	5.290	5.290	5.300	5.260	5.340	6,122,500	32,436,500	5.2979	13.06	13.06	13.09	12.99	13.19	2,479,559	13.082	-0.19%
2007-03-26	0	5.300	5.290	5.300	5.290	5.320	4,420,058	23,426,793	5.3001	13.09	13.06	13.09	13.06	13.14	1,790,085	13.087	0.19%
2007-03-23	0	5.290	5.280	5.290	5.270	5.300	2,343,100	12,375,285	5.2816	13.06	13.04	13.06	13.01	13.09	948,935	13.041	0.76%
2007-03-22	0	5.250	5.240	5.250	5.220	5.350	6,087,694	32,138,758	5.2793	12.96	12.94	12.96	12.89	13.21	2,465,463	13.036	0.19%
2007-03-21	0	5.240	5.230	5.240	5.200	5.270	3,773,500	19,769,675	5.2391	12.94	12.91	12.94	12.84	13.01	1,528,234	12.936	0.00%
2007-03-20	0	5.240	5.190	5.200	5.190	5.280	8,984,500	46,903,495	5.2205	12.94	12.82	12.84	12.82	13.04	3,638,643	12.890	-0.19%
2007-03-19	0	5.250	5.240	5.250	5.230	5.280	3,915,200	20,521,849	5.2416	12.96	12.94	12.96	12.91	13.04	1,585,622	12.942	-0.19%
2007-03-16	0	5.260	5.260	5.270	5.230	5.310	4,050,000	21,324,830	5.2654	12.99	12.99	13.01	12.91	13.11	1,640,214	13.001	0.00%
2007-03-15	0	5.260	5.250	5.280	5.240	5.340	5,880,631	31,009,076	5.2731	12.99	12.96	13.04	12.94	13.19	2,381,604	13.020	-0.38%
2007-03-14	0	5.280	5.270	5.280	5.270	5.360	6,674,000	35,271,240	5.2849	13.04	13.01	13.04	13.01	13.23	2,702,911	13.049	-2.04%
2007-03-13	0	5.390	5.380	5.390	5.380	5.460	6,594,126	35,567,055	5.3937	13.31	13.28	13.31	13.28	13.48	2,670,563	13.318	-0.74%
2007-03-12	0	5.430	5.420	5.430	5.400	5.470	2,954,000	16,059,310	5.4365	13.41	13.38	13.41	13.33	13.51	1,196,344	13.424	0.56%
2007-03-09	0	5.400	5.390	5.400	5.380	5.480	9,436,878	50,881,717	5.3918	13.33	13.31	13.33	13.28	13.53	3,821,853	13.313	-0.37%
2007-03-08	0	5.420	5.420	5.430	5.390	5.450	11,028,373	59,764,006	5.4191	13.38	13.38	13.41	13.31	13.46	4,466,394	13.381	0.37%
2007-03-07	0	5.400	5.390	5.400	5.360	5.560	8,906,000	48,803,755	5.4799	13.33	13.31	13.33	13.23	13.73	3,606,852	13.531	-2.00%
2007-03-06	0	5.510	5.500	5.510	5.420	5.550	5,942,666	32,645,613	5.4934	13.61	13.58	13.61	13.38	13.70	2,406,727	13.564	1.66%
2007-03-05	0	5.420	5.400	5.420	5.370	5.500	9,676,823	52,435,112	5.4186	13.38	13.33	13.38	13.26	13.58	3,919,028	13.380	-2.69%
2007-03-02	0	5.570	5.550	5.570	5.510	5.640	5,847,875	32,526,761	5.5622	13.75	13.70	13.75	13.61	13.93	2,368,338	13.734	-0.54%
2007-03-01	0	5.600	5.600	5.630	5.550	5.760	9,303,299	52,773,574	5.6726	13.83	13.83	13.90	13.70	14.22	3,767,754	14.007	-1.75%
2007-02-28	0	5.700	5.650	5.670	5.550	5.780	17,731,500	99,964,060	5.6377	14.07	13.95	14.00	13.70	14.27	7,181,101	13.920	-1.04%
2007-02-27	0	5.760	5.760	5.770	5.700	5.820	6,922,400	39,808,355	5.7507	14.22	14.22	14.25	14.07	14.37	2,803,511	14.199	-1.71%
2007-02-26	0	5.860	5.850	5.860	5.820	5.920	7,434,000	43,478,340	5.8486	14.47	14.44	14.47	14.37	14.62	3,010,705	14.441	-0.34%
2007-02-23	0	5.880	5.870	5.880	5.860	5.970	2,450,500	14,479,455	5.9088	14.52	14.49	14.52	14.47	14.74	992,431	14.590	-1.18%
2007-02-22	0	5.950	5.890	5.950	5.860	5.950	4,653,000	27,414,950	5.8919	14.69	14.54	14.69	14.47	14.69	1,884,424	14.548	0.68%
2007-02-21	0	5.910	5.910	5.930	5.910	5.990	2,922,250	17,350,894	5.9375	14.59	14.59	14.64	14.59	14.79	1,183,486	14.661	-0.17%
2007-02-16	0	5.920	5.900	5.920	5.890	5.970	2,208,000	13,062,560	5.9160	14.62	14.57	14.62	14.54	14.74	894,221	14.608	0.68%
2007-02-15	0	5.880	5.870	5.880	5.850	6.030	5,375,901	31,783,395	5.9122	14.52	14.49	14.52	14.44	14.89	2,177,193	14.598	-0.51%
2007-02-14	0	5.910	5.900	5.910	5.890	5.940	3,108,000	18,361,240	5.9077	14.59	14.57	14.59	14.54	14.67	1,258,713	14.587	0.85%
2007-02-13	0	5.860	5.860	5.900	5.860	6.130	6,720,479	39,920,406	5.9401	14.47	14.47	14.57	14.47	15.14	2,721,735	14.667	-3.30%
2007-02-12	0	6.060	6.060	6.070	5.730	6.100	17,489,030	104,428,987	5.9711	14.96	14.96	14.99	14.15	15.06	7,082,903	14.744	5.03%
2007-02-09	0	5.770	5.770	5.800	5.730	5.870	3,546,508	20,523,580	5.7870	14.25	14.25	14.32	14.15	14.49	1,436,305	14.289	-1.54%
2007-02-08	0	5.860	5.850	5.870	5.690	5.880	7,740,500	44,862,335	5.7958	14.47	14.44	14.49	14.05	14.52	3,134,834	14.311	2.99%
2007-02-07	0	5.690	5.690	5.720	5.680	5.910	8,640,687	49,979,640	5.7842	14.05	14.05	14.12	14.02	14.59	3,499,402	14.282	-3.72%
2007-02-06	0	5.910	5.900	5.910	5.810	5.910	12,912,282	75,535,815	5.8499	14.59	14.57	14.59	14.35	14.59	5,229,361	14.445	1.20%
2007-02-05	0	5.840	5.840	5.850	5.780	5.860	7,743,994	45,177,734	5.8339	14.42	14.42	14.44	14.27	14.47	3,136,249	14.405	1.57%
2007-02-02	0	5.750	5.740	5.750	5.720	5.780	6,109,500	35,135,850	5.7510	14.20	14.17	14.20	14.12	14.27	2,474,294	14.200	0.52%
2007-02-01	0	5.720	5.720	5.730	5.680	5.750	5,788,072	33,092,528	5.7174	14.12	14.12	14.15	14.02	14.20	2,344,118	14.117	0.70%
2007-01-31	0	5.680	5.700	5.710	5.540	5.750	14,873,690	84,534,031	5.6835	14.02	14.07	14.10	13.68	14.20	6,023,714	14.034	2.71%
2007-01-30	0	5.530	5.520	5.530	5.520	5.570	3,964,845	21,944,953	5.5349	13.65	13.63	13.65	13.63	13.75	1,605,727	13.667	-0.72%
2007-01-29	0	5.570	5.570	5.580	5.530	5.600	2,194,383	12,193,282	5.5566	13.75	13.75	13.78	13.65	13.83	888,706	13.720	0.54%
2007-01-26	0	5.540	5.540	5.550	5.520	5.600	5,325,000	29,517,115	5.5431	13.68	13.68	13.70	13.63	13.83	2,156,578	13.687	-1.25%
2007-01-25	0	5.610	5.600	5.620	5.580	5.660	3,760,500	21,137,660	5.6210	13.85	13.83	13.88	13.78	13.98	1,522,969	13.879	0.72%
2007-01-24	0	5.570	5.570	5.590	5.530	5.680	8,561,640	47,759,647	5.5783	13.75	13.75	13.80	13.65	14.02	3,467,389	13.774	-1.24%
2007-01-23	0	5.640	5.640	5.650	5.610	5.800	10,640,964	60,237,290	5.6609	13.93	13.93	13.95	13.85	14.32	4,309,497	13.978	-2.76%
2007-01-22	0	5.800	5.800	5.820	5.710	5.910	9,413,283	54,479,811	5.7875	14.32	14.32	14.37	14.10	14.59	3,812,297	14.291	-2.03%
2007-01-19	0	5.920	5.920	5.930	5.860	5.940	7,913,500	46,672,350	5.8978	14.62	14.62	14.64	14.47	14.67	3,204,898	14.563	0.68%
2007-01-18	0	5.880	5.870	5.880	5.750	5.920	14,512,132	84,898,015	5.8501	14.52	14.49	14.52	14.20	14.62	5,877,286	14.445	2.08%
2007-01-17	0	5.760	5.760	5.770	5.750	5.840	10,866,608	62,909,004	5.7892	14.22	14.22	14.25	14.20	14.42	4,400,881	14.295	-1.20%
2007-01-16	0	5.830	5.860	5.870	5.740	5.870	12,774,000	74,287,348	5.8155	14.40	14.47	14.49	14.17	14.49	5,173,358	14.360	1.39%
2007-01-15	0	5.750	5.730	5.740	5.620	5.820	9,233,441	52,747,913	5.7127	14.20	14.15	14.17	13.88	14.37	3,739,462	14.106	2.50%
2007-01-12	0	5.610	5.600	5.610	5.600	5.670	4,828,808	27,145,128	5.6215	13.85	13.83	13.85	13.83	14.00	1,955,625	13.881	0.18%
2007-01-11	0	5.600	5.590	5.620	5.580	5.680	6,395,343	35,933,673	5.6187	13.83	13.80	13.88	13.78	14.02	2,590,058	13.874	-0.36%
2007-01-10	0	5.620	5.610	5.620	5.580	5.630	12,110,000	67,845,532	5.6024	13.88	13.85	13.88	13.78	13.90	4,904,443	13.833	-1.06%
2007-01-09	0	5.680	5.680	5.690	5.540	5.720	11,244,603	63,282,041	5.6278	14.02	14.02	14.05	13.68	14.12	4,553,965	13.896	1.79%
2007-01-08	0	5.580	5.570	5.580	5.550	5.710	19,812,117	111,578,673	5.6318	13.78	13.75	13.78	13.70	14.10	8,023,733	13.906	-2.28%
2007-01-05	0	5.710	5.700	5.710	5.610	5.880	26,057,000	150,336,239	5.7695	14.10	14.07	14.10	13.85	14.52	10,552,856	14.246	1.78%
2007-01-04	0	5.610	5.600	5.650	5.570	5.760	25,376,619	143,351,323	5.6490	13.85	13.83	13.95	13.75	14.22	10,277,307	13.948	2.37%
2007-01-03	0	5.480	5.460	5.480	5.250	5.510	8,030,847	43,395,885	5.4036	13.53	13.48	13.53	12.96	13.61	3,252,422	13.343	4.18%
2007-01-02	0	5.260	5.250	5.260	5.250	5.360	6,401,300	33,830,771	5.2850	12.99	12.96	12.99	12.96	13.23	2,592,470	13.050	-1.31%
2006-12-29	0	5.330	5.330	5.340	5.300	5.460	7,604,933	40,614,421	5.3405	13.16	13.16	13.19	13.09	13.48	3,079,931	13.187	-2.20%
2006-12-28	0	5.450	5.430	5.450	5.420	5.470	6,517,500	35,465,945	5.4416	13.46	13.41	13.46	13.38	13.51	2,639,530	13.436	-0.18%
2006-12-27	0	5.460	5.450	5.460	5.420	5.550	4,574,000	25,166,730	5.5021	13.48	13.46	13.48	13.38	13.70	1,852,430	13.586	-1.44%
2006-12-22	0	5.540	5.530	5.540	5.520	5.640	4,825,500	26,808,670	5.5556	13.68	13.65	13.68	13.63	13.93	1,954,285	13.718	-0.89%
2006-12-21	0	5.590	5.580	5.600	5.530	5.670	11,556,000	64,895,350	5.6157	13.80	13.78	13.83	13.65	14.00	4,680,078	13.866	1.73%
2006-12-20	0	5.540	5.520	5.550	5.490	5.550	7,178,276	39,600,821	5.5168	13.57	13.52	13.59	13.45	13.59	2,930,946	13.511	0.54%
2006-12-19	0	5.510	5.510	5.530	5.500	5.590	6,600,475	36,580,541	5.5421	13.49	13.49	13.54	13.47	13.69	2,695,025	13.573	0.00%
2006-12-18	0	5.510	5.510	5.530	5.500	5.600	4,410,472	24,460,176	5.5459	13.49	13.49	13.54	13.47	13.72	1,800,830	13.583	-1.61%
2006-12-15	0	5.600	5.590	5.600	5.550	5.620	3,451,300	19,288,150	5.5887	13.72	13.69	13.72	13.59	13.76	1,409,193	13.687	0.00%
2006-12-14	0	5.600	5.590	5.600	5.520	5.600	4,098,516	22,884,439	5.5836	13.72	13.69	13.72	13.52	13.72	1,673,456	13.675	1.45%
2006-12-13	0	5.520	5.520	5.530	5.520	5.580	4,192,201	23,181,360	5.5296	13.52	13.52	13.54	13.52	13.67	1,711,708	13.543	-0.72%
2006-12-12	0	5.560	5.550	5.560	5.510	5.670	8,578,669	47,819,306	5.5742	13.62	13.59	13.62	13.49	13.89	3,502,737	13.652	-0.71%
2006-12-11	0	5.600	5.600	5.620	5.600	5.700	3,219,977	18,146,397	5.6356	13.72	13.72	13.76	13.72	13.96	1,314,742	13.802	-0.18%
2006-12-08	0	5.610	5.610	5.620	5.600	5.700	12,050,500	67,687,990	5.6170	13.74	13.74	13.76	13.72	13.96	4,920,313	13.757	-2.43%
2006-12-07	0	5.750	5.740	5.750	5.740	5.820	5,382,000	31,016,535	5.7630	14.08	14.06	14.08	14.06	14.25	2,197,512	14.114	-0.17%
2006-12-06	0	5.760	5.750	5.760	5.740	5.880	15,403,912	88,852,613	5.7682	14.11	14.08	14.11	14.06	14.40	6,289,537	14.127	-2.21%
2006-12-05	0	5.890	5.880	5.890	5.880	6.110	10,548,500	62,386,335	5.9142	14.43	14.40	14.43	14.40	14.96	4,307,035	14.485	-3.28%
2006-12-04	0	6.090	6.090	6.100	5.900	6.240	4,383,112	26,692,935	6.0900	14.92	14.92	14.94	14.45	15.28	1,789,659	14.915	3.22%
2006-12-01	0	5.900	5.890	5.900	5.810	5.900	4,503,000	26,439,965	5.8716	14.45	14.43	14.45	14.23	14.45	1,838,610	14.380	0.34%
2006-11-30	0	5.880	5.880	5.890	5.880	6.010	4,008,172	23,627,499	5.8948	14.40	14.40	14.43	14.40	14.72	1,636,568	14.437	1.55%
2006-11-29	0	5.790	5.790	5.800	5.750	5.850	6,280,049	36,356,691	5.7892	14.18	14.18	14.20	14.08	14.33	2,564,193	14.179	0.52%
2006-11-28	0	5.760	5.750	5.760	5.750	5.900	5,563,000	32,361,970	5.8174	14.11	14.08	14.11	14.08	14.45	2,271,416	14.247	-3.03%
2006-11-27	0	5.940	5.940	5.950	5.900	6.050	4,103,123	24,413,164	5.9499	14.55	14.55	14.57	14.45	14.82	1,675,337	14.572	-1.33%
2006-11-24	0	6.020	6.010	6.020	6.000	6.100	4,657,000	28,030,595	6.0190	14.74	14.72	14.74	14.69	14.94	1,901,489	14.741	-0.99%
2006-11-23	0	6.080	6.080	6.090	6.080	6.110	1,836,720	11,188,030	6.0913	14.89	14.89	14.92	14.89	14.96	749,947	14.918	0.00%
2006-11-22	0	6.080	6.080	6.090	6.080	6.140	3,634,500	22,156,165	6.0961	14.89	14.89	14.92	14.89	15.04	1,483,995	14.930	-0.98%
2006-11-21	0	6.140	6.130	6.140	6.070	6.150	2,042,961	12,510,716	6.1238	15.04	15.01	15.04	14.87	15.06	834,157	14.998	1.15%
2006-11-20	0	6.070	6.070	6.080	6.070	6.160	6,310,177	38,565,025	6.1116	14.87	14.87	14.89	14.87	15.09	2,576,494	14.968	-1.46%
2006-11-17	0	6.160	6.150	6.160	6.130	6.160	5,130,013	31,569,075	6.1538	15.09	15.06	15.09	15.01	15.09	2,094,624	15.071	0.65%
2006-11-16	0	6.120	6.120	6.140	6.120	6.300	5,332,500	32,797,450	6.1505	14.99	14.99	15.04	14.99	15.43	2,177,301	15.063	-3.01%
2006-11-15	0	6.310	6.300	6.310	6.300	6.360	3,497,572	22,126,418	6.3262	15.45	15.43	15.45	15.43	15.58	1,428,086	15.494	0.64%
2006-11-14	0	6.270	6.260	6.270	6.250	6.360	3,108,600	19,532,155	6.2833	15.36	15.33	15.36	15.31	15.58	1,269,266	15.389	-0.63%
2006-11-13	0	6.310	6.300	6.310	6.230	6.310	11,959,113	75,292,361	6.2958	15.45	15.43	15.45	15.26	15.45	4,882,999	15.419	1.28%
2006-11-10	0	6.230	6.220	6.230	6.210	6.250	3,566,570	22,205,642	6.2260	15.26	15.23	15.26	15.21	15.31	1,456,258	15.248	0.48%
2006-11-09	0	6.200	6.200	6.210	6.200	6.300	7,571,525	47,120,882	6.2234	15.18	15.18	15.21	15.18	15.43	3,091,513	15.242	-1.12%
2006-11-08	0	6.270	6.270	6.280	6.200	6.400	5,876,500	36,802,135	6.2626	15.36	15.36	15.38	15.18	15.67	2,399,421	15.338	-2.49%
2006-11-07	0	6.430	6.410	6.420	6.410	6.500	5,536,600	35,863,942	6.4776	15.75	15.70	15.72	15.70	15.92	2,260,637	15.865	-0.62%
2006-11-06	0	6.470	6.450	6.470	6.440	6.500	2,641,500	17,094,610	6.4716	15.85	15.80	15.85	15.77	15.92	1,078,545	15.850	-0.46%
2006-11-03	0	6.500	6.470	6.500	6.420	6.500	2,901,034	18,703,631	6.4472	15.92	15.85	15.92	15.72	15.92	1,184,515	15.790	0.15%
2006-11-02	0	6.490	6.440	6.490	6.260	6.500	5,500,100	35,128,823	6.3869	15.89	15.77	15.89	15.33	15.92	2,245,734	15.642	3.51%
2006-11-01	0	6.270	6.260	6.300	6.190	6.300	3,187,427	19,949,787	6.2589	15.36	15.33	15.43	15.16	15.43	1,301,451	15.329	2.28%
2006-10-31	0	6.130	6.140	6.150	6.080	6.260	3,436,616	21,064,925	6.1296	15.01	15.04	15.06	14.89	15.33	1,403,197	15.012	-2.39%
2006-10-27	0	6.280	6.250	6.290	6.180	6.350	3,299,036	20,716,595	6.2796	15.38	15.31	15.41	15.14	15.55	1,347,022	15.380	-0.16%
2006-10-26	0	6.290	6.290	6.300	6.180	6.300	1,352,500	8,459,415	6.2547	15.41	15.41	15.43	15.14	15.43	552,236	15.318	0.96%
2006-10-25	0	6.230	6.220	6.230	6.170	6.290	1,810,500	11,244,970	6.2110	15.26	15.23	15.26	15.11	15.41	739,241	15.212	-1.11%
2006-10-24	0	6.300	6.290	6.300	6.280	6.300	2,266,911	14,272,242	6.2959	15.43	15.41	15.43	15.38	15.43	925,597	15.419	0.00%
2006-10-23	0	6.300	6.290	6.300	6.290	6.300	2,809,000	17,689,320	6.2974	15.43	15.41	15.43	15.41	15.43	1,146,937	15.423	0.16%
2006-10-20	0	6.290	6.290	6.300	6.210	6.310	3,601,500	22,614,024	6.2791	15.41	15.41	15.43	15.21	15.45	1,470,520	15.378	1.13%
2006-10-19	0	6.220	6.220	6.240	6.210	6.300	4,661,500	29,027,712	6.2271	15.23	15.23	15.28	15.21	15.43	1,903,327	15.251	-1.27%
2006-10-18	0	6.300	6.290	6.300	6.190	6.300	6,820,980	42,810,516	6.2763	15.43	15.41	15.43	15.16	15.43	2,785,059	15.371	0.32%
2006-10-17	0	6.280	6.270	6.280	6.200	6.300	5,113,000	31,931,590	6.2452	15.38	15.36	15.38	15.18	15.43	2,087,678	15.295	-0.79%
2006-10-16	0	6.330	6.330	6.340	6.300	6.420	4,967,077	31,465,897	6.3349	15.50	15.50	15.53	15.43	15.72	2,028,096	15.515	-1.71%
2006-10-13	0	6.440	6.430	6.440	6.430	6.600	4,786,067	31,085,297	6.4950	15.77	15.75	15.77	15.75	16.16	1,954,188	15.907	-1.98%
2006-10-12	0	6.570	6.560	6.570	6.550	6.600	2,098,500	13,779,995	6.5666	16.09	16.07	16.09	16.04	16.16	856,834	16.082	-0.15%
2006-10-11	0	6.580	6.540	6.570	6.510	6.610	2,201,827	14,411,992	6.5455	16.12	16.02	16.09	15.94	16.19	899,023	16.031	-0.45%
2006-10-10	0	6.610	6.590	6.600	6.580	6.690	5,284,947	35,096,725	6.6409	16.19	16.14	16.16	16.12	16.38	2,157,885	16.264	-0.45%
2006-10-09	0	6.640	6.630	6.640	6.530	6.690	8,544,000	56,428,145	6.6044	16.26	16.24	16.26	15.99	16.38	3,488,582	16.175	1.37%
2006-10-06	0	6.550	6.520	6.570	6.500	6.610	6,324,000	41,326,760	6.5349	16.04	15.97	16.09	15.92	16.19	2,582,138	16.005	-1.06%
2006-10-05	0	6.620	6.610	6.620	6.590	6.730	17,090,500	113,458,816	6.6387	16.21	16.19	16.21	16.14	16.48	6,978,184	16.259	2.00%
2006-10-04	0	6.490	6.480	6.490	6.010	6.810	15,491,500	100,842,284	6.5095	15.89	15.87	15.89	14.72	16.68	6,325,300	15.943	-4.42%
2006-10-03	0	6.790	6.760	6.810	6.750	6.870	11,546,500	78,851,810	6.8291	16.63	16.56	16.68	16.53	16.83	4,714,526	16.725	-0.29%
2006-09-29	0	6.810	6.810	6.820	6.760	7.010	9,756,202	67,067,967	6.8744	16.68	16.68	16.70	16.56	17.17	3,983,533	16.836	-1.16%
2006-09-28	0	6.890	6.890	6.910	6.840	6.980	3,306,905	22,806,211	6.8965	16.87	16.87	16.92	16.75	17.09	1,350,235	16.891	-1.15%
2006-09-27	0	6.970	6.930	6.970	6.800	7.050	11,236,228	78,006,668	6.9424	17.07	16.97	17.07	16.65	17.27	4,587,839	17.003	2.65%
2006-09-26	0	6.790	6.770	6.790	6.700	6.850	7,215,466	48,805,849	6.7641	16.63	16.58	16.63	16.41	16.78	2,946,131	16.566	1.19%
2006-09-25	0	6.710	6.710	6.720	6.630	6.730	4,356,000	29,203,410	6.7042	16.43	16.43	16.46	16.24	16.48	1,778,589	16.419	1.51%
2006-09-22	0	6.610	6.610	6.620	6.600	6.700	4,990,366	33,051,960	6.6232	16.19	16.19	16.21	16.16	16.41	2,037,605	16.221	-1.49%
2006-09-21	0	6.710	6.700	6.710	6.600	6.760	6,355,700	42,465,429	6.6815	16.43	16.41	16.43	16.16	16.56	2,595,082	16.364	1.36%
2006-09-20	0	6.620	6.610	6.650	6.530	6.700	5,103,000	33,831,690	6.6298	16.21	16.19	16.29	15.99	16.41	2,083,595	16.237	-1.63%
2006-09-19	0	6.730	6.720	6.730	6.520	6.820	15,147,150	101,936,580	6.7298	16.48	16.46	16.48	15.97	16.70	6,184,699	16.482	1.97%
2006-09-18	0	6.600	6.600	6.610	6.460	6.670	16,162,866	106,551,776	6.5924	16.16	16.16	16.19	15.82	16.34	6,599,424	16.146	2.80%
2006-09-15	0	6.420	6.400	6.410	6.220	6.460	11,066,500	70,409,320	6.3624	15.72	15.67	15.70	15.23	15.82	4,518,538	15.582	3.22%
2006-09-14	0	6.220	6.210	6.220	6.160	6.350	16,842,273	104,931,722	6.2303	15.23	15.21	15.23	15.09	15.55	6,876,831	15.259	-0.96%
2006-09-13	0	6.280	6.280	6.300	6.210	6.320	18,213,737	113,827,472	6.2495	15.38	15.38	15.43	15.21	15.48	7,436,811	15.306	2.28%
2006-09-12	0	6.140	6.140	6.150	5.970	6.160	21,135,000	128,520,405	6.0809	15.04	15.04	15.06	14.62	15.09	8,629,585	14.893	4.07%
2006-09-11	0	5.900	5.890	5.900	5.820	5.960	39,978,495	233,705,821	5.8458	14.45	14.43	14.45	14.25	14.60	16,323,531	14.317	1.72%
2006-09-08	0	5.800	5.790	5.800	5.720	6.030	44,018,956	257,008,032	5.8386	14.20	14.18	14.20	14.01	14.77	17,973,282	14.299	-1.86%
2006-09-07	0	5.910	5.900	5.920	5.900	6.010	8,511,500	50,557,325	5.9399	14.47	14.45	14.50	14.45	14.72	3,475,312	14.548	-1.66%
2006-09-06	0	6.010	5.980	6.000	5.890	6.100	13,962,033	83,321,920	5.9677	14.72	14.65	14.69	14.43	14.94	5,700,807	14.616	-1.48%
2006-09-05	0	6.100	6.120	6.130	6.100	6.440	19,718,840	124,164,845	6.2968	14.94	14.99	15.01	14.94	15.77	8,051,356	15.422	-2.71%
2006-09-04	0	6.270	6.250	6.260	6.090	6.300	31,135,000	194,168,140	6.2363	15.36	15.31	15.33	14.92	15.43	12,712,663	15.274	5.38%
2006-09-01	0	5.950	5.920	5.940	5.750	6.090	25,402,678	151,533,734	5.9653	14.57	14.50	14.55	14.08	14.92	10,372,111	14.610	2.59%
2006-08-31	0	5.800	5.790	5.800	5.660	5.800	7,642,000	43,876,964	5.7416	14.20	14.18	14.20	13.86	14.20	3,120,288	14.062	2.84%
2006-08-30	0	5.640	5.620	5.640	5.580	5.670	10,270,000	57,764,875	5.6246	13.81	13.76	13.81	13.67	13.89	4,193,321	13.775	-0.18%
2006-08-29	0	5.650	5.650	5.660	5.390	5.700	25,220,090	140,444,859	5.5688	13.84	13.84	13.86	13.20	13.96	10,297,559	13.639	4.44%
2006-08-28	0	5.410	5.390	5.400	5.360	5.480	3,595,000	19,498,670	5.4238	13.25	13.20	13.23	13.13	13.42	1,467,866	13.284	0.19%
2006-08-25	0	5.400	5.380	5.400	5.320	5.420	5,506,000	29,598,255	5.3756	13.23	13.18	13.23	13.03	13.27	2,248,143	13.166	0.56%
2006-08-24	0	5.370	5.360	5.380	5.350	5.410	4,827,500	26,030,415	5.3921	13.15	13.13	13.18	13.10	13.25	1,971,106	13.206	-0.37%
2006-08-23	0	5.390	5.390	5.400	5.260	5.390	4,515,000	24,112,755	5.3406	13.20	13.20	13.23	12.88	13.20	1,843,510	13.080	1.51%
2006-08-22	0	5.310	5.300	5.310	5.280	5.330	2,640,850	13,988,284	5.2969	13.00	12.98	13.00	12.93	13.05	1,078,280	12.973	0.00%
2006-08-21	0	5.310	5.300	5.310	5.260	5.380	5,789,000	30,732,875	5.3088	13.00	12.98	13.00	12.88	13.18	2,363,694	13.002	-1.48%
2006-08-18	0	5.390	5.390	5.400	5.270	5.430	9,842,134	52,917,742	5.3767	13.20	13.20	13.23	12.91	13.30	4,018,620	13.168	2.67%
2006-08-17	0	5.250	5.250	5.260	5.160	5.320	10,650,434	55,845,661	5.2435	12.86	12.86	12.88	12.64	13.03	4,348,655	12.842	1.55%
2006-08-16	0	5.170	5.160	5.170	5.150	5.190	4,024,163	20,783,810	5.1648	12.66	12.64	12.66	12.61	12.71	1,643,097	12.649	0.19%
2006-08-15	0	5.160	5.160	5.180	5.120	5.240	8,044,091	41,482,914	5.1569	12.64	12.64	12.69	12.54	12.83	3,284,465	12.630	-1.53%
2006-08-14	0	5.240	5.240	5.250	5.200	5.250	4,582,500	23,972,815	5.2314	12.83	12.83	12.86	12.74	12.86	1,871,070	12.812	-1.50%
2006-08-11	0	5.320	5.310	5.320	5.210	5.320	1,756,881	9,279,633	5.2819	13.03	13.00	13.03	12.76	13.03	717,348	12.936	0.95%
2006-08-10	0	5.270	5.270	5.280	5.270	5.350	1,852,179	9,795,362	5.2886	12.91	12.91	12.93	12.91	13.10	756,259	12.952	-1.68%
2006-08-09	0	5.360	5.360	5.380	5.290	5.380	4,567,432	24,400,954	5.3424	13.13	13.13	13.18	12.96	13.18	1,864,918	13.084	0.37%
2006-08-08	0	5.340	5.330	5.340	5.290	5.370	2,885,600	15,391,793	5.3340	13.08	13.05	13.08	12.96	13.15	1,178,213	13.064	1.33%
2006-08-07	0	5.270	5.270	5.280	5.200	5.280	2,782,500	14,572,875	5.2373	12.91	12.91	12.93	12.74	12.93	1,136,116	12.827	0.96%
2006-08-04	0	5.220	5.220	5.230	5.200	5.350	6,013,500	31,675,085	5.2673	12.78	12.78	12.81	12.74	13.10	2,455,359	12.900	-1.88%
2006-08-03	0	5.320	5.310	5.320	5.300	5.400	4,801,000	25,531,405	5.3179	13.03	13.00	13.03	12.98	13.23	1,960,286	13.024	-1.30%
2006-08-02	0	5.390	5.380	5.400	5.370	5.450	8,038,700	43,658,669	5.4311	13.20	13.18	13.23	13.15	13.35	3,282,264	13.301	-1.10%
2006-08-01	0	5.450	5.440	5.450	5.430	5.460	5,247,500	28,569,495	5.4444	13.35	13.32	13.35	13.30	13.37	2,142,595	13.334	0.00%
2006-07-31	0	5.450	5.450	5.460	5.420	5.470	6,401,203	34,940,629	5.4584	13.35	13.35	13.37	13.27	13.40	2,613,661	13.368	-0.37%
2006-07-28	0	5.470	5.460	5.470	5.450	5.490	6,997,000	38,248,910	5.4665	13.40	13.37	13.40	13.35	13.45	2,856,930	13.388	0.18%
2006-07-27	0	5.460	5.460	5.470	5.460	5.500	2,382,178	13,023,793	5.4672	13.37	13.37	13.40	13.37	13.47	972,662	13.390	-0.18%
2006-07-26	0	5.470	5.470	5.480	5.450	5.500	2,120,500	11,592,510	5.4669	13.40	13.40	13.42	13.35	13.47	865,817	13.389	-1.08%
2006-07-25	0	5.530	5.530	5.540	5.510	5.600	12,939,997	71,444,544	5.5212	13.54	13.54	13.57	13.49	13.72	5,283,501	13.522	0.00%
2006-07-24	0	5.530	5.520	5.530	5.500	5.600	2,575,000	14,219,085	5.5220	13.54	13.52	13.54	13.47	13.72	1,051,393	13.524	-1.25%
2006-07-21	0	5.600	5.550	5.600	5.500	5.650	5,144,000	28,727,750	5.5847	13.72	13.59	13.72	13.47	13.84	2,100,335	13.678	1.82%
2006-07-20	0	5.500	5.500	5.550	5.500	5.600	3,096,000	17,157,200	5.5417	13.47	13.47	13.59	13.47	13.72	1,264,121	13.572	-0.90%
2006-07-19	0	5.550	5.500	5.550	5.500	5.650	1,651,500	9,184,421	5.5613	13.59	13.47	13.59	13.47	13.84	674,320	13.620	-0.89%
2006-07-18	0	5.600	5.550	5.600	5.550	5.600	1,337,500	7,459,700	5.5773	13.72	13.59	13.72	13.59	13.72	546,112	13.660	0.00%
2006-07-17	0	5.600	5.550	5.600	5.600	5.750	2,217,500	12,446,300	5.6128	13.72	13.59	13.72	13.72	14.08	905,423	13.746	-2.61%
2006-07-14	0	5.750	5.650	5.750	5.600	5.750	1,969,000	11,120,451	5.6478	14.08	13.84	14.08	13.72	14.08	803,958	13.832	0.88%
2006-07-13	0	5.700	5.700	5.750	5.600	5.750	7,330,657	41,680,037	5.6857	13.96	13.96	14.08	13.72	14.08	2,993,164	13.925	1.51%
2006-07-12	0	5.700	5.650	5.700	5.650	5.750	2,176,858	12,390,666	5.6920	13.75	13.63	13.75	13.63	13.87	902,283	13.733	-0.87%
2006-07-11	0	5.750	5.700	5.750	5.650	5.750	2,195,033	12,547,921	5.7165	13.87	13.75	13.87	13.63	13.87	909,816	13.792	0.88%
2006-07-10	0	5.700	5.650	5.700	5.600	5.700	2,001,600	11,356,470	5.6737	13.75	13.63	13.75	13.51	13.75	829,641	13.688	0.88%
2006-07-07	0	5.650	5.650	5.700	5.650	5.750	822,500	4,679,625	5.6895	13.63	13.63	13.75	13.63	13.87	340,917	13.727	-1.74%
2006-07-06	0	5.750	5.700	5.750	5.550	5.750	2,815,696	15,966,567	5.6706	13.87	13.75	13.87	13.39	13.87	1,167,074	13.681	2.68%
2006-07-05	0	5.600	5.600	5.650	5.600	5.700	793,000	4,474,000	5.6419	13.51	13.51	13.63	13.51	13.75	328,690	13.612	-1.75%
2006-07-04	0	5.700	5.650	5.700	5.600	5.750	2,698,900	15,355,702	5.6896	13.75	13.63	13.75	13.51	13.87	1,118,664	13.727	1.79%
2006-07-03	0	5.600	5.550	5.600	5.550	5.650	1,590,500	8,907,500	5.6004	13.51	13.39	13.51	13.39	13.63	659,244	13.512	-0.88%
2006-06-30	0	5.650	5.600	5.650	5.600	5.700	3,732,232	21,039,753	5.6373	13.63	13.51	13.63	13.51	13.75	1,546,968	13.601	1.80%
2006-06-29	0	5.550	5.550	5.600	5.500	5.600	2,904,362	16,194,827	5.5760	13.39	13.39	13.51	13.27	13.51	1,203,825	13.453	0.91%
2006-06-28	0	5.500	5.450	5.500	5.450	5.550	3,065,500	16,809,050	5.4833	13.27	13.15	13.27	13.15	13.39	1,270,615	13.229	-0.90%
2006-06-27	0	5.550	5.500	5.550	5.500	5.600	8,589,000	47,882,050	5.5748	13.39	13.27	13.39	13.27	13.51	3,560,044	13.450	0.00%
2006-06-26	0	5.550	5.500	5.550	5.500	5.600	2,345,882	12,974,820	5.5309	13.39	13.27	13.39	13.27	13.51	972,342	13.344	-0.89%
2006-06-23	0	5.600	5.600	5.650	5.550	5.700	1,435,000	8,038,350	5.6016	13.51	13.51	13.63	13.39	13.75	594,791	13.515	-1.75%
2006-06-22	0	5.700	5.650	5.700	5.650	5.800	3,438,500	19,611,150	5.7034	13.75	13.63	13.75	13.63	13.99	1,425,220	13.760	0.00%
2006-06-21	0	5.700	5.650	5.700	5.500	5.700	3,017,587	16,842,420	5.5814	13.75	13.63	13.75	13.27	13.75	1,250,756	13.466	0.88%
2006-06-20	0	5.650	5.600	5.650	5.600	5.900	4,852,500	27,487,425	5.6646	13.63	13.51	13.63	13.51	14.23	2,011,307	13.666	-4.24%
2006-06-19	0	5.900	5.850	5.900	5.850	6.000	1,682,000	9,920,325	5.8979	14.23	14.11	14.23	14.11	14.48	697,170	14.229	-1.67%
2006-06-16	0	6.000	5.950	6.000	5.850	6.050	6,809,500	40,576,450	5.9588	14.48	14.36	14.48	14.11	14.60	2,822,461	14.376	0.84%
2006-06-15	0	5.950	5.900	5.950	5.650	5.950	10,266,185	59,740,577	5.8192	14.36	14.23	14.36	13.63	14.36	4,255,218	14.039	5.31%
2006-06-14	0	5.650	5.650	5.700	5.400	5.800	12,361,320	69,770,060	5.6442	13.63	13.63	13.75	13.03	13.99	5,123,628	13.617	4.63%
2006-06-13	0	5.400	5.350	5.400	5.350	5.450	4,515,561	24,341,931	5.3907	13.03	12.91	13.03	12.91	13.15	1,871,649	13.006	-0.92%
2006-06-12	0	5.450	5.400	5.450	5.400	5.500	2,779,853	15,134,686	5.4444	13.15	13.03	13.15	13.03	13.27	1,152,218	13.135	0.00%
2006-06-09	0	5.450	5.450	5.500	5.350	5.500	4,733,400	25,754,275	5.4410	13.15	13.15	13.27	12.91	13.27	1,961,941	13.127	1.87%
2006-06-08	0	5.350	5.300	5.350	5.300	5.500	7,922,990	42,397,222	5.3512	12.91	12.79	12.91	12.79	13.27	3,283,990	12.910	-3.60%
2006-06-07	0	5.550	5.500	5.550	5.400	5.600	4,479,020	24,532,530	5.4772	13.39	13.27	13.39	13.03	13.51	1,856,503	13.214	-0.89%
2006-06-06	0	5.600	5.550	5.600	5.300	5.600	11,231,000	61,372,361	5.4646	13.51	13.39	13.51	12.79	13.51	4,655,123	13.184	4.67%
2006-06-05	0	5.350	5.350	5.400	5.300	5.400	5,802,664	31,067,291	5.3540	12.91	12.91	13.03	12.79	13.03	2,405,139	12.917	-1.83%
2006-06-02	0	5.450	5.450	5.500	5.350	5.550	6,903,214	37,765,594	5.4707	13.15	13.15	13.27	12.91	13.39	2,861,305	13.199	1.87%
2006-06-01	0	5.350	5.300	5.350	5.300	5.450	8,562,237	46,021,778	5.3750	12.91	12.79	12.91	12.79	13.15	3,548,951	12.968	-2.73%
2006-05-30	0	5.500	5.500	5.550	5.450	5.700	6,168,467	34,362,251	5.5706	13.27	13.27	13.39	13.15	13.75	2,556,760	13.440	-0.90%
2006-05-29	0	5.550	5.550	5.600	5.550	5.750	3,905,760	21,926,054	5.6138	13.39	13.39	13.51	13.39	13.87	1,618,894	13.544	-3.48%
2006-05-26	0	5.750	5.650	5.750	5.650	5.850	4,171,226	23,847,597	5.7172	13.87	13.63	13.87	13.63	14.11	1,728,926	13.793	-0.86%
2006-05-25	0	5.800	5.750	5.800	5.700	6.200	7,822,100	45,670,835	5.8387	13.99	13.87	13.99	13.75	14.96	3,242,172	14.086	-0.85%
2006-05-24	0	5.850	5.800	5.850	5.650	5.900	8,333,583	47,996,261	5.7594	14.11	13.99	14.11	13.63	14.23	3,454,176	13.895	0.86%
2006-05-23	0	5.800	5.800	5.850	5.700	5.850	5,643,545	32,661,443	5.7874	13.99	13.99	14.11	13.75	14.11	2,339,186	13.963	0.00%
2006-05-22	0	5.800	5.700	5.800	5.750	5.950	5,641,655	32,893,110	5.8304	13.99	13.75	13.99	13.87	14.36	2,338,403	14.066	-1.69%
2006-05-19	0	5.900	5.850	5.900	5.850	6.000	11,032,439	65,273,330	5.9165	14.23	14.11	14.23	14.11	14.48	4,572,822	14.274	-1.67%
2006-05-18	0	6.000	5.950	6.000	5.850	6.000	10,651,715	63,439,057	5.9558	14.48	14.36	14.48	14.11	14.48	4,415,016	14.369	-0.83%
2006-05-17	0	6.050	6.000	6.050	6.000	6.200	11,547,500	69,903,975	6.0536	14.60	14.48	14.60	14.48	14.96	4,786,309	14.605	-1.63%
2006-05-16	0	6.150	6.150	6.200	5.950	6.200	30,214,550	181,202,175	5.9972	14.84	14.84	14.96	14.36	14.96	12,523,591	14.469	3.36%
2006-05-15	0	5.950	5.900	5.950	5.700	6.000	21,841,519	126,707,018	5.8012	14.36	14.23	14.36	13.75	14.48	9,053,064	13.996	0.00%
2006-05-12	0	5.950	5.900	5.950	5.850	5.950	11,429,366	67,679,686	5.9216	14.36	14.23	14.36	14.11	14.36	4,737,344	14.286	-1.65%
2006-05-11	0	6.050	6.000	6.050	6.000	6.300	19,242,903	116,836,648	6.0717	14.60	14.48	14.60	14.48	15.20	7,975,967	14.649	-3.97%
2006-05-10	0	6.300	6.250	6.300	6.250	6.350	15,529,200	97,800,020	6.2978	15.20	15.08	15.20	15.08	15.32	6,436,679	15.194	0.80%
2006-05-09	0	6.250	6.250	6.300	6.250	6.400	15,829,850	100,287,093	6.3353	15.08	15.08	15.20	15.08	15.44	6,561,295	15.285	-2.34%
2006-05-08	0	6.400	6.400	6.450	6.400	6.500	8,275,141	53,405,796	6.4538	15.44	15.44	15.56	15.44	15.68	3,429,953	15.570	-1.54%
2006-05-04	0	6.500	6.450	6.500	6.350	6.500	17,964,448	115,415,556	6.4247	15.68	15.56	15.68	15.32	15.68	7,446,062	15.500	1.56%
2006-05-03	0	6.400	6.350	6.400	6.350	6.500	6,908,500	44,308,925	6.4137	15.44	15.32	15.44	15.32	15.68	2,863,496	15.474	-1.54%
2006-05-02	0	6.500	6.450	6.500	6.350	6.600	26,572,614	173,038,892	6.5119	15.68	15.56	15.68	15.32	15.92	11,014,050	15.711	-0.76%
2006-04-28	0	6.550	6.500	6.550	6.000	6.800	53,845,879	353,178,728	6.5591	15.80	15.68	15.80	14.48	16.41	22,318,511	15.824	-9.66%
2006-04-27	0	7.250	7.200	7.250	7.150	7.250	5,197,500	37,442,311	7.2039	17.49	17.37	17.49	17.25	17.49	2,154,305	17.380	1.40%
2006-04-26	0	7.150	7.150	7.200	7.050	7.250	12,278,738	87,087,579	7.0926	17.25	17.25	17.37	17.01	17.49	5,089,399	17.112	2.14%
2006-04-25	0	7.000	6.950	7.000	6.950	7.050	6,307,327	44,082,782	6.9891	16.89	16.77	16.89	16.77	17.01	2,614,316	16.862	0.00%
2006-04-24	0	7.000	7.000	7.050	7.000	7.050	6,548,500	46,041,445	7.0308	16.89	16.89	17.01	16.89	17.01	2,714,280	16.963	-0.71%
2006-04-21	0	7.050	7.000	7.050	6.950	7.100	19,937,552	140,186,631	7.0313	17.01	16.89	17.01	16.77	17.13	8,263,891	16.964	0.71%
2006-04-20	0	7.000	6.950	7.000	6.950	7.150	14,850,000	104,404,275	7.0306	16.89	16.77	16.89	16.77	17.25	6,155,158	16.962	-2.10%
2006-04-19	0	7.150	7.100	7.150	7.100	7.300	8,861,980	63,728,707	7.1912	17.25	17.13	17.25	17.13	17.61	3,673,191	17.350	-1.38%
2006-04-18	0	7.250	7.200	7.250	7.200	7.300	7,090,929	51,401,382	7.2489	17.49	17.37	17.49	17.37	17.61	2,939,110	17.489	-0.68%
2006-04-13	0	7.300	7.250	7.300	7.200	7.300	3,554,179	25,769,773	7.2506	17.61	17.49	17.61	17.37	17.61	1,473,167	17.493	0.69%
2006-04-12	0	7.250	7.200	7.250	7.200	7.350	4,629,877	33,562,527	7.2491	17.49	17.37	17.49	17.37	17.73	1,919,032	17.489	-1.36%
2006-04-11	0	7.350	7.300	7.350	7.200	7.350	11,415,049	83,357,701	7.3024	17.73	17.61	17.73	17.37	17.73	4,731,409	17.618	0.00%
2006-04-10	0	7.350	7.300	7.350	7.250	7.450	8,094,757	59,910,162	7.4011	17.73	17.61	17.73	17.49	17.97	3,355,186	17.856	-1.34%
2006-04-07	0	7.450	7.450	7.500	7.350	7.550	7,028,500	52,505,798	7.4704	17.97	17.97	18.09	17.73	18.22	2,913,234	18.023	0.68%
2006-04-06	0	7.400	7.400	7.450	7.250	7.400	10,299,708	75,330,406	7.3138	17.85	17.85	17.97	17.49	17.85	4,269,113	17.645	2.07%
2006-04-04	0	7.250	7.250	7.300	7.250	7.400	5,576,708	40,719,908	7.3018	17.49	17.49	17.61	17.49	17.85	2,311,483	17.616	-1.36%
2006-04-03	0	7.350	7.300	7.350	7.200	7.350	2,566,131	18,732,610	7.2999	17.73	17.61	17.73	17.37	17.73	1,063,632	17.612	1.38%
2006-03-31	0	7.250	7.200	7.250	7.150	7.400	7,112,500	51,434,825	7.2316	17.49	17.37	17.49	17.25	17.85	2,948,051	17.447	-1.36%
2006-03-30	0	7.350	7.350	7.400	7.350	7.600	4,428,800	32,894,190	7.4273	17.73	17.73	17.85	17.73	18.34	1,835,688	17.919	-2.00%
2006-03-29	0	7.500	7.500	7.550	7.450	7.550	9,358,208	70,198,050	7.5012	18.09	18.09	18.22	17.97	18.22	3,878,872	18.098	0.00%
2006-03-28	0	7.500	7.500	7.550	7.500	7.600	5,600,500	42,185,375	7.5324	18.09	18.09	18.22	18.09	18.34	2,321,344	18.173	-0.66%
2006-03-27	0	7.550	7.550	7.600	7.500	7.600	4,204,500	31,735,750	7.5480	18.22	18.22	18.34	18.09	18.34	1,742,718	18.210	0.67%
2006-03-24	0	7.500	7.450	7.500	7.400	7.500	2,480,400	18,534,910	7.4725	18.09	17.97	18.09	17.85	18.09	1,028,098	18.028	1.35%
2006-03-23	0	7.400	7.350	7.400	7.350	7.450	3,597,500	26,595,850	7.3929	17.85	17.73	17.85	17.73	17.97	1,491,123	17.836	0.00%
2006-03-22	0	7.400	7.350	7.400	7.300	7.550	3,736,500	27,886,175	7.4632	17.85	17.73	17.85	17.61	18.22	1,548,737	18.006	-1.99%
2006-03-21	0	7.550	7.500	7.550	7.450	7.600	1,056,000	7,937,000	7.5161	18.22	18.09	18.22	17.97	18.34	437,700	18.133	0.00%
2006-03-20	0	7.550	7.500	7.550	7.500	7.600	2,565,381	19,361,055	7.5470	18.22	18.09	18.22	18.09	18.34	1,063,322	18.208	0.67%
2006-03-17	0	7.500	7.450	7.500	7.400	7.550	3,651,941	27,331,668	7.4841	18.09	17.97	18.09	17.85	18.22	1,513,688	18.056	0.00%
2006-03-16	0	7.500	7.450	7.500	7.400	7.500	3,081,915	22,907,322	7.4328	18.09	17.97	18.09	17.85	18.09	1,277,419	17.933	2.04%
2006-03-15	0	7.350	7.350	7.400	7.350	7.450	2,346,418	17,330,668	7.3860	17.73	17.73	17.85	17.73	17.97	972,564	17.820	-0.68%
2006-03-14	0	7.400	7.350	7.400	7.300	7.450	6,796,190	49,922,874	7.3457	17.85	17.73	17.85	17.61	17.97	2,816,944	17.722	0.68%
2006-03-13	0	7.350	7.300	7.350	7.250	7.400	2,880,637	21,020,300	7.2971	17.73	17.61	17.73	17.49	17.85	1,193,992	17.605	0.68%
2006-03-10	0	7.300	7.250	7.300	7.250	7.350	2,288,135	16,667,756	7.2844	17.61	17.49	17.61	17.49	17.73	948,406	17.574	-0.68%
2006-03-09	0	7.350	7.300	7.400	7.300	7.400	4,229,597	31,098,563	7.3526	17.73	17.61	17.85	17.61	17.85	1,753,120	17.739	0.00%
2006-03-08	0	7.350	7.350	7.400	7.350	7.500	4,999,000	36,988,950	7.3993	17.73	17.73	17.85	17.73	18.09	2,072,029	17.852	-1.34%
2006-03-07	0	7.450	7.350	7.400	7.300	7.450	8,894,300	65,727,940	7.3899	17.97	17.73	17.85	17.61	17.97	3,686,587	17.829	-0.67%
2006-03-06	0	7.500	7.450	7.500	7.450	7.500	1,471,995	10,987,339	7.4643	18.09	17.97	18.09	17.97	18.09	610,125	18.008	0.00%
2006-03-03	0	7.500	7.500	7.550	7.500	7.550	2,310,533	17,333,966	7.5022	18.09	18.09	18.22	18.09	18.22	957,690	18.100	0.00%
2006-03-02	0	7.500	7.500	7.550	7.500	7.600	2,747,385	20,695,605	7.5328	18.09	18.09	18.22	18.09	18.34	1,138,760	18.174	-0.66%
2006-03-01	0	7.550	7.500	7.550	7.500	7.600	3,475,400	26,167,608	7.5294	18.22	18.09	18.22	18.09	18.34	1,440,514	18.165	-0.66%
2006-02-28	0	7.600	7.550	7.600	7.450	7.600	7,645,822	57,596,215	7.5330	18.34	18.22	18.34	17.97	18.34	3,169,107	18.174	0.66%
2006-02-27	0	7.550	7.500	7.550	7.350	7.550	7,891,500	58,840,975	7.4562	18.22	18.09	18.22	17.73	18.22	3,270,938	17.989	2.72%
2006-02-24	0	7.350	7.300	7.350	7.300	7.400	3,688,000	27,111,770	7.3513	17.73	17.61	17.73	17.61	17.85	1,528,635	17.736	0.00%
2006-02-23	0	7.350	7.350	7.400	7.250	7.400	4,368,073	32,012,365	7.3287	17.73	17.73	17.85	17.49	17.85	1,810,517	17.681	1.38%
2006-02-22	0	7.250	7.250	7.300	7.250	7.350	2,617,415	19,046,676	7.2769	17.49	17.49	17.61	17.49	17.73	1,084,889	17.556	-1.36%
2006-02-21	0	7.350	7.300	7.350	7.250	7.350	3,755,267	27,540,655	7.3339	17.73	17.61	17.73	17.49	17.73	1,556,516	17.694	0.68%
2006-02-20	0	7.300	7.250	7.300	7.250	7.350	3,829,730	27,977,745	7.3054	17.61	17.49	17.61	17.49	17.73	1,587,380	17.625	0.00%
2006-02-17	0	7.300	7.250	7.300	7.200	7.300	2,333,151	16,937,007	7.2593	17.61	17.49	17.61	17.37	17.61	967,065	17.514	0.00%
2006-02-16	0	7.300	7.250	7.300	7.250	7.350	1,475,468	10,714,907	7.2620	17.61	17.49	17.61	17.49	17.73	611,565	17.520	0.69%
2006-02-15	0	7.250	7.200	7.250	7.200	7.350	4,636,083	33,551,281	7.2370	17.49	17.37	17.49	17.37	17.73	1,921,604	17.460	0.69%
2006-02-14	0	7.200	7.200	7.250	7.200	7.300	3,442,500	24,923,417	7.2399	17.37	17.37	17.49	17.37	17.61	1,426,878	17.467	-0.69%
2006-02-13	0	7.250	7.200	7.250	7.200	7.350	6,774,241	49,106,220	7.2490	17.49	17.37	17.49	17.37	17.73	2,807,847	17.489	0.00%
2006-02-10	0	7.250	7.200	7.250	7.200	7.350	7,498,000	54,442,725	7.2610	17.49	17.37	17.49	17.37	17.73	3,107,837	17.518	-2.03%
2006-02-09	0	7.400	7.350	7.400	7.350	7.450	3,808,410	28,073,714	7.3715	17.85	17.73	17.85	17.73	17.97	1,578,543	17.785	0.00%
2006-02-08	0	7.400	7.350	7.400	7.200	7.400	4,945,500	36,023,535	7.2841	17.85	17.73	17.85	17.37	17.85	2,049,854	17.574	1.37%
2006-02-07	0	7.300	7.250	7.300	7.200	7.300	11,053,000	80,234,860	7.2591	17.61	17.49	17.61	17.37	17.61	4,581,344	17.513	0.00%
2006-02-06	0	7.300	7.250	7.300	7.200	7.350	6,944,500	50,643,274	7.2926	17.61	17.49	17.61	17.37	17.73	2,878,417	17.594	0.00%
2006-02-03	0	7.300	7.250	7.300	7.200	7.350	10,636,500	77,475,104	7.2839	17.61	17.49	17.61	17.37	17.73	4,408,710	17.573	-0.68%
2006-02-02	0	7.350	7.350	7.400	7.350	7.550	14,233,000	105,416,600	7.4065	17.73	17.73	17.85	17.73	18.22	5,899,418	17.869	-2.65%
2006-02-01	0	7.550	7.500	7.550	7.450	7.600	4,915,995	36,941,114	7.5145	18.22	18.09	18.22	17.97	18.34	2,037,625	18.129	-0.66%
2006-01-27	0	7.600	7.600	7.650	7.550	7.650	5,487,000	41,708,441	7.6013	18.34	18.34	18.46	18.22	18.46	2,274,300	18.339	1.33%
2006-01-26	0	7.500	7.500	7.550	7.500	7.600	2,481,326	18,711,487	7.5409	18.09	18.09	18.22	18.09	18.34	1,028,482	18.193	-1.32%
2006-01-25	0	7.600	7.550	7.600	7.500	7.600	1,627,253	12,285,787	7.5500	18.34	18.22	18.34	18.09	18.34	674,478	18.215	1.33%
2006-01-24	0	7.500	7.500	7.550	7.500	7.600	3,603,542	27,090,734	7.5178	18.09	18.09	18.22	18.09	18.34	1,493,628	18.138	-1.32%
2006-01-23	0	7.600	7.500	7.600	7.350	7.600	3,362,154	25,066,848	7.4556	18.34	18.09	18.34	17.73	18.34	1,393,575	17.987	1.33%
2006-01-20	0	7.500	7.450	7.500	7.450	7.650	3,754,000	28,099,062	7.4851	18.09	17.97	18.09	17.97	18.46	1,555,991	18.059	-1.96%
2006-01-19	0	7.650	7.600	7.650	7.550	7.650	4,333,000	32,991,905	7.6141	18.46	18.34	18.46	18.22	18.46	1,795,980	18.370	0.66%
2006-01-18	0	7.600	7.550	7.600	7.500	7.750	6,645,526	50,590,555	7.6127	18.34	18.22	18.34	18.09	18.70	2,754,496	18.367	-1.94%
2006-01-17	0	7.750	7.700	7.750	7.650	7.800	3,183,000	24,581,975	7.7229	18.70	18.58	18.70	18.46	18.82	1,319,318	18.632	1.31%
2006-01-16	0	7.650	7.600	7.700	7.600	7.850	2,792,800	21,528,520	7.7086	18.46	18.34	18.58	18.34	18.94	1,157,584	18.598	-1.92%
2006-01-13	0	7.800	7.750	7.800	7.700	7.800	1,975,924	15,283,983	7.7351	18.82	18.70	18.82	18.58	18.82	818,998	18.662	0.65%
2006-01-12	0	7.750	7.700	7.750	7.700	7.900	4,288,600	33,561,986	7.8259	18.70	18.58	18.70	18.58	19.06	1,777,576	18.881	-1.27%
2006-01-11	0	7.850	7.800	7.900	7.800	8.050	12,233,837	96,983,520	7.9275	18.94	18.82	19.06	18.82	19.42	5,070,788	19.126	0.00%
2006-01-10	0	7.850	7.800	7.850	7.650	7.850	9,436,252	73,284,710	7.7663	18.94	18.82	18.94	18.46	18.94	3,911,220	18.737	1.29%
2006-01-09	0	7.750	7.700	7.750	7.600	7.750	4,195,500	32,327,200	7.7052	18.70	18.58	18.70	18.34	18.70	1,738,988	18.590	1.97%
2006-01-06	0	7.600	7.550	7.600	7.500	7.750	1,889,500	14,413,950	7.6284	18.34	18.22	18.34	18.09	18.70	783,176	18.404	0.00%
2006-01-05	0	7.600	7.550	7.600	7.550	7.750	5,189,530	39,715,831	7.6531	18.34	18.22	18.34	18.22	18.70	2,151,002	18.464	1.33%
2006-01-04	0	7.500	7.500	7.600	7.450	7.600	3,148,193	23,683,444	7.5229	18.09	18.09	18.34	17.97	18.34	1,304,891	18.150	0.00%
2006-01-03	0	7.500	7.500	7.550	7.350	7.550	4,755,500	35,247,900	7.4120	18.09	18.09	18.22	17.73	18.22	1,971,101	17.882	2.04%
2005-12-30	0	7.350	7.350	7.400	7.350	7.550	7,646,500	56,746,650	7.4213	17.73	17.73	17.85	17.73	18.22	3,169,388	17.905	-2.65%
2005-12-29	0	7.550	7.500	7.550	7.500	7.600	2,414,791	18,162,875	7.5215	18.22	18.09	18.22	18.09	18.34	1,000,904	18.146	-0.66%
2005-12-28	0	7.600	7.550	7.600	7.500	7.600	3,947,000	29,837,775	7.5596	18.34	18.22	18.34	18.09	18.34	1,635,987	18.238	1.33%
2005-12-23	0	7.500	7.500	7.550	7.500	7.550	1,795,505	13,525,087	7.5327	18.09	18.09	18.22	18.09	18.22	744,217	18.174	0.00%
2005-12-22	0	7.500	7.450	7.500	7.400	7.550	5,193,998	38,813,670	7.4728	18.09	17.97	18.09	17.85	18.22	2,152,854	18.029	1.28%
2005-12-21	0	7.450	7.450	7.500	7.450	7.600	4,254,635	32,014,085	7.5245	17.87	17.87	17.99	17.87	18.23	1,774,215	18.044	-1.32%
2005-12-20	0	7.550	7.500	7.550	7.450	7.550	2,031,633	15,225,939	7.4944	18.11	17.99	18.11	17.87	18.11	847,206	17.972	1.34%
2005-12-19	0	7.450	7.450	7.500	7.300	7.500	2,564,638	19,004,930	7.4104	17.87	17.87	17.99	17.51	17.99	1,069,474	17.770	1.36%
2005-12-16	0	7.350	7.350	7.450	7.300	7.450	7,819,700	57,863,540	7.3997	17.63	17.63	17.87	17.51	17.87	3,260,874	17.745	-0.68%
2005-12-15	0	7.400	7.400	7.450	7.400	7.550	4,944,200	36,813,725	7.4458	17.75	17.75	17.87	17.75	18.11	2,061,769	17.855	-1.33%
2005-12-14	0	7.500	7.500	7.550	7.500	7.600	4,125,963	31,161,814	7.5526	17.99	17.99	18.11	17.99	18.23	1,720,558	18.111	-0.66%
2005-12-13	0	7.550	7.550	7.600	7.350	7.600	4,245,454	31,763,238	7.4817	18.11	18.11	18.23	17.63	18.23	1,770,387	17.941	1.34%
2005-12-12	0	7.450	7.450	7.500	7.400	7.500	3,722,411	27,684,226	7.4372	17.87	17.87	17.99	17.75	17.99	1,552,274	17.835	1.36%
2005-12-09	0	7.350	7.350	7.400	7.250	7.400	2,747,125	20,162,200	7.3394	17.63	17.63	17.75	17.39	17.75	1,145,572	17.600	1.38%
2005-12-08	0	7.250	7.200	7.250	7.200	7.400	6,612,053	48,413,226	7.3220	17.39	17.27	17.39	17.27	17.75	2,757,276	17.558	-2.68%
2005-12-07	0	7.450	7.400	7.450	7.200	7.500	11,184,935	82,162,495	7.3458	17.87	17.75	17.87	17.27	17.99	4,664,203	17.616	-0.67%
2005-12-06	0	7.500	7.500	7.550	7.300	7.600	21,829,129	163,161,162	7.4745	17.99	17.99	18.11	17.51	18.23	9,102,912	17.924	-5.66%
2005-12-05	0	7.950	7.850	7.950	7.700	7.950	4,741,500	37,150,848	7.8353	19.06	18.82	19.06	18.46	19.06	1,977,241	18.789	0.63%
2005-12-02	0	7.900	7.900	8.000	7.900	8.000	4,007,500	31,825,165	7.9414	18.94	18.94	19.18	18.94	19.18	1,671,158	19.044	0.00%
2005-12-01	0	7.900	7.850	7.900	7.700	7.950	9,903,973	77,971,925	7.8728	18.94	18.82	18.94	18.46	19.06	4,130,032	18.879	-0.63%
2005-11-30	0	7.950	7.800	7.850	7.850	8.000	4,634,500	36,862,250	7.9539	19.06	18.70	18.82	18.82	19.18	1,932,622	19.074	0.00%
2005-11-29	0	7.950	7.950	8.000	7.950	8.000	2,704,500	21,570,461	7.9758	19.06	19.06	19.18	19.06	19.18	1,127,797	19.126	-0.63%
2005-11-28	0	8.000	8.000	8.050	7.950	8.100	4,382,938	35,273,067	8.0478	19.18	19.18	19.30	19.06	19.42	1,827,718	19.299	-0.62%
2005-11-25	0	8.050	8.000	8.050	8.000	8.050	8,716,882	69,792,055	8.0065	19.30	19.18	19.30	19.18	19.30	3,635,006	19.200	0.63%
2005-11-24	0	8.000	8.000	8.050	7.950	8.100	10,747,291	86,358,883	8.0354	19.18	19.18	19.30	19.06	19.42	4,481,702	19.269	-0.62%
2005-11-23	0	8.050	8.000	8.050	7.950	8.100	14,301,910	114,645,855	8.0161	19.30	19.18	19.30	19.06	19.42	5,964,005	19.223	1.90%
2005-11-22	0	7.900	7.850	7.900	7.850	7.950	7,609,167	59,843,971	7.8647	18.94	18.82	18.94	18.82	19.06	3,173,080	18.860	-0.63%
2005-11-21	0	7.950	7.950	8.000	7.900	8.150	11,633,945	92,906,121	7.9858	19.06	19.06	19.18	18.94	19.54	4,851,443	19.150	-1.85%
2005-11-18	0	8.100	8.050	8.100	7.700	8.200	43,292,299	346,839,581	8.0116	19.42	19.30	19.42	18.46	19.66	18,053,217	19.212	5.88%
2005-11-17	0	7.650	7.600	7.650	7.500	7.650	12,276,286	93,077,637	7.5819	18.34	18.23	18.34	17.99	18.34	5,119,304	18.182	1.32%
2005-11-16	0	7.550	7.450	7.550	7.500	7.600	6,925,866	52,202,490	7.5373	18.11	17.87	18.11	17.99	18.23	2,888,139	18.075	0.67%
2005-11-15	0	7.500	7.450	7.550	7.350	7.600	16,074,670	120,466,400	7.4942	17.99	17.87	18.11	17.63	18.23	6,703,259	17.971	0.67%
2005-11-14	0	7.450	7.350	7.450	7.150	7.500	22,718,334	167,949,225	7.3927	17.87	17.63	17.87	17.15	17.99	9,473,718	17.728	4.20%
2005-11-11	0	7.150	7.100	7.150	7.100	7.150	4,965,012	35,322,476	7.1143	17.15	17.03	17.15	17.03	17.15	2,070,448	17.060	0.70%
2005-11-10	0	7.100	7.100	7.150	7.100	7.250	3,434,752	24,556,790	7.1495	17.03	17.03	17.15	17.03	17.39	1,432,318	17.145	-2.07%
2005-11-09	0	7.250	7.200	7.250	7.150	7.250	5,554,500	40,109,725	7.2211	17.39	17.27	17.39	17.15	17.39	2,316,269	17.317	0.69%
2005-11-08	0	7.200	7.150	7.200	7.150	7.200	4,447,670	31,958,665	7.1855	17.27	17.15	17.27	17.15	17.27	1,854,712	17.231	0.70%
2005-11-07	0	7.150	7.100	7.150	7.100	7.250	11,099,112	79,587,984	7.1707	17.15	17.03	17.15	17.03	17.39	4,628,414	17.196	-0.69%
2005-11-04	0	7.200	7.150	7.200	7.150	7.250	2,083,700	14,951,055	7.1752	17.27	17.15	17.27	17.15	17.39	868,919	17.207	0.00%
2005-11-03	0	7.200	7.150	7.200	7.150	7.250	3,182,000	22,882,150	7.1911	17.27	17.15	17.27	17.15	17.39	1,326,918	17.245	0.00%
2005-11-02	0	7.200	7.150	7.200	7.100	7.200	5,672,000	40,585,975	7.1555	17.27	17.15	17.27	17.03	17.27	2,365,267	17.159	1.41%
2005-11-01	0	7.100	7.100	7.150	7.050	7.200	2,588,500	18,391,756	7.1052	17.03	17.03	17.15	16.91	17.27	1,079,424	17.038	1.43%
2005-10-31	0	7.000	7.000	7.100	6.950	7.100	5,169,000	36,409,250	7.0438	16.79	16.79	17.03	16.67	17.03	2,155,512	16.891	1.45%
2005-10-28	0	6.900	6.850	6.900	6.850	7.000	4,486,500	31,036,050	6.9177	16.55	16.43	16.55	16.43	16.79	1,870,905	16.589	-1.43%
2005-10-27	0	7.000	6.950	7.000	6.900	7.000	1,833,529	12,786,668	6.9738	16.79	16.67	16.79	16.55	16.79	764,596	16.723	0.00%
2005-10-26	0	7.000	6.950	7.000	6.950	7.050	1,854,156	12,964,411	6.9921	16.79	16.67	16.79	16.67	16.91	773,197	16.767	-0.71%
2005-10-25	0	7.050	7.050	7.100	7.000	7.150	906,000	6,391,500	7.0546	16.91	16.91	17.03	16.79	17.15	377,809	16.917	-0.70%
2005-10-24	0	7.100	7.050	7.100	7.000	7.100	2,195,508	15,475,914	7.0489	17.03	16.91	17.03	16.79	17.03	915,544	16.904	0.71%
2005-10-21	0	7.050	7.050	7.100	7.000	7.100	11,711,000	82,674,722	7.0596	16.91	16.91	17.03	16.79	17.03	4,883,576	16.929	0.00%
2005-10-20	0	7.050	7.050	7.100	6.950	7.100	6,160,000	43,442,424	7.0523	16.91	16.91	17.03	16.67	17.03	2,568,767	16.912	2.17%
2005-10-19	0	6.900	6.900	6.950	6.850	7.050	14,319,500	99,305,781	6.9350	16.55	16.55	16.67	16.43	16.91	5,971,340	16.630	-2.13%
2005-10-18	0	7.050	7.050	7.100	7.000	7.100	4,485,500	31,637,150	7.0532	16.91	16.91	17.03	16.79	17.03	1,870,488	16.914	0.71%
2005-10-17	0	7.000	7.000	7.050	7.000	7.150	12,649,000	89,160,545	7.0488	16.79	16.79	16.91	16.79	17.15	5,274,729	16.903	-1.41%
2005-10-14	0	7.100	7.100	7.150	7.100	7.250	6,382,353	45,850,222	7.1839	17.03	17.03	17.15	17.03	17.39	2,661,490	17.227	-2.07%
2005-10-13	0	7.250	7.250	7.300	7.250	7.300	4,356,521	31,686,901	7.2734	17.39	17.39	17.51	17.39	17.51	1,816,702	17.442	0.00%
2005-10-12	0	7.250	7.200	7.250	7.250	7.400	8,638,000	63,321,850	7.3306	17.39	17.27	17.39	17.39	17.75	3,602,112	17.579	-2.68%
2005-10-10	0	7.450	7.400	7.450	7.350	7.450	5,788,000	42,956,700	7.4217	17.87	17.75	17.87	17.63	17.87	2,413,640	17.797	1.36%
2005-10-07	0	7.350	7.300	7.350	7.200	7.400	7,175,181	52,205,076	7.2758	17.63	17.51	17.63	17.27	17.75	2,992,105	17.448	2.08%
2005-10-06	0	7.200	7.200	7.250	7.200	7.300	4,399,952	31,839,339	7.2363	17.27	17.27	17.39	17.27	17.51	1,834,813	17.353	-1.37%
2005-10-05	0	7.300	7.300	7.350	7.200	7.400	8,980,401	65,728,197	7.3191	17.51	17.51	17.63	17.27	17.75	3,744,895	17.551	0.00%
2005-10-04	0	7.300	7.250	7.300	7.200	7.300	3,667,764	26,647,761	7.2654	17.51	17.39	17.51	17.27	17.51	1,529,485	17.423	0.00%
2005-10-03	0	7.300	7.250	7.300	7.250	7.450	2,823,000	20,684,625	7.3272	17.51	17.39	17.51	17.39	17.87	1,177,212	17.571	-2.01%
2005-09-30	0	7.450	7.450	7.500	7.400	7.500	9,856,755	73,407,398	7.4474	17.87	17.87	17.99	17.75	17.99	4,110,342	17.859	0.00%
2005-09-29	0	7.450	7.400	7.450	7.300	7.450	11,348,417	83,804,267	7.3847	17.87	17.75	17.87	17.51	17.87	4,732,376	17.709	1.36%
2005-09-28	0	7.350	7.300	7.400	7.050	7.400	12,308,740	89,132,998	7.2414	17.63	17.51	17.75	16.91	17.75	5,132,838	17.365	5.00%
2005-09-27	0	7.000	7.000	7.100	6.950	7.100	5,574,000	39,166,815	7.0267	16.79	16.79	17.03	16.67	17.03	2,324,400	16.850	-1.41%
2005-09-26	0	7.100	7.050	7.100	7.050	7.150	3,418,500	24,281,178	7.1029	17.03	16.91	17.03	16.91	17.15	1,425,540	17.033	-0.70%
2005-09-23	0	7.150	7.100	7.150	7.100	7.250	4,101,500	29,357,450	7.1577	17.15	17.03	17.15	17.03	17.39	1,710,357	17.165	-1.38%
2005-09-22	0	7.250	7.200	7.250	7.150	7.250	3,870,687	27,908,050	7.2101	17.39	17.27	17.39	17.15	17.39	1,614,106	17.290	0.00%
2005-09-21	0	7.250	7.200	7.250	7.150	7.250	4,690,300	33,727,585	7.1909	17.39	17.27	17.39	17.15	17.39	1,955,891	17.244	0.69%
2005-09-20	0	7.200	7.200	7.250	7.100	7.250	5,277,328	37,793,611	7.1615	17.27	17.27	17.39	17.03	17.39	2,200,686	17.174	0.70%
2005-09-16	0	7.150	7.150	7.200	7.150	7.200	3,043,524	21,885,873	7.1910	17.15	17.15	17.27	17.15	17.27	1,269,173	17.244	-0.69%
2005-09-15	0	7.200	7.200	7.250	7.150	7.200	2,707,500	19,420,950	7.1730	17.27	17.27	17.39	17.15	17.27	1,129,048	17.201	0.00%
2005-09-14	0	7.200	7.200	7.250	7.150	7.250	5,424,533	39,050,813	7.1989	17.27	17.27	17.39	17.15	17.39	2,262,071	17.263	0.00%
2005-09-13	0	7.200	7.100	7.200	7.100	7.250	2,701,097	19,428,029	7.1926	17.27	17.03	17.27	17.03	17.39	1,126,378	17.248	-1.37%
2005-09-12	0	7.300	7.200	7.300	7.150	7.300	5,688,250	41,037,325	7.2144	17.51	17.27	17.51	17.15	17.51	2,372,043	17.300	0.69%
2005-09-09	0	7.250	7.250	7.300	7.250	7.350	2,781,500	20,278,600	7.2905	17.39	17.39	17.51	17.39	17.63	1,159,907	17.483	-1.36%
2005-09-08	0	7.350	7.300	7.350	7.300	7.350	2,325,390	16,993,605	7.3079	17.63	17.51	17.63	17.51	17.63	969,705	17.525	0.00%
2005-09-07	0	7.350	7.300	7.350	7.300	7.350	1,925,922	14,087,296	7.3146	17.63	17.51	17.63	17.51	17.63	803,124	17.541	0.68%
2005-09-06	0	7.300	7.250	7.300	7.250	7.350	2,957,910	21,530,061	7.2788	17.51	17.39	17.51	17.39	17.63	1,233,471	17.455	0.00%
2005-09-05	0	7.300	7.250	7.300	7.250	7.350	1,830,000	13,338,575	7.2888	17.51	17.39	17.51	17.39	17.63	763,124	17.479	0.00%
2005-09-02	0	7.300	7.300	7.350	7.250	7.350	9,149,380	66,749,804	7.2956	17.51	17.51	17.63	17.39	17.63	3,815,361	17.495	0.00%
2005-09-01	0	7.300	7.250	7.300	7.200	7.300	9,815,347	71,168,887	7.2508	17.51	17.39	17.51	17.27	17.51	4,093,074	17.388	2.10%
2005-08-31	0	7.150	7.150	7.200	7.100	7.200	7,238,800	51,592,985	7.1273	17.15	17.15	17.27	17.03	17.27	3,018,635	17.091	0.70%
2005-08-30	0	7.100	7.100	7.150	7.000	7.150	6,647,500	46,993,750	7.0694	17.03	17.03	17.15	16.79	17.15	2,772,058	16.953	0.00%
2005-08-29	0	7.100	7.050	7.100	7.000	7.100	5,348,500	37,717,350	7.0519	17.03	16.91	17.03	16.79	17.03	2,230,365	16.911	0.71%
2005-08-26	0	7.050	7.050	7.100	7.000	7.100	3,277,500	23,118,000	7.0535	16.91	16.91	17.03	16.79	17.03	1,366,742	16.915	0.71%
2005-08-25	0	7.000	7.000	7.050	7.000	7.100	7,786,147	54,778,507	7.0354	16.79	16.79	16.91	16.79	17.03	3,246,882	16.871	0.00%
2005-08-24	0	7.000	7.000	7.050	7.000	7.100	8,037,944	56,498,919	7.0290	16.79	16.79	16.91	16.79	17.03	3,351,884	16.856	-2.10%
2005-08-23	0	7.150	7.100	7.150	7.100	7.250	11,336,500	81,563,725	7.1948	17.15	17.03	17.15	17.03	17.39	4,727,407	17.253	-1.38%
2005-08-22	0	7.250	7.200	7.250	7.200	7.300	8,190,679	59,363,678	7.2477	17.39	17.27	17.39	17.27	17.51	3,415,575	17.380	-0.68%
2005-08-19	0	7.300	7.250	7.300	7.200	7.300	6,565,253	47,819,069	7.2837	17.51	17.39	17.51	17.27	17.51	2,737,760	17.466	0.69%
2005-08-18	0	7.250	7.250	7.300	7.200	7.400	7,111,340	51,680,658	7.2674	17.39	17.39	17.51	17.27	17.75	2,965,483	17.427	-1.36%
2005-08-17	0	7.350	7.300	7.350	7.300	7.350	1,437,300	10,506,452	7.3099	17.63	17.51	17.63	17.51	17.63	599,365	17.529	0.68%
2005-08-16	0	7.300	7.300	7.350	7.300	7.350	1,640,500	12,003,275	7.3168	17.51	17.51	17.63	17.51	17.63	684,101	17.546	-0.68%
2005-08-15	0	7.350	7.300	7.350	7.250	7.350	2,214,063	16,174,835	7.3055	17.63	17.51	17.63	17.39	17.63	923,281	17.519	0.68%
2005-08-12	0	7.300	7.300	7.350	7.250	7.350	2,110,000	15,398,036	7.2976	17.51	17.51	17.63	17.39	17.63	879,886	17.500	0.00%
2005-08-11	0	7.300	7.300	7.350	7.200	7.350	5,331,916	38,736,475	7.2650	17.51	17.51	17.63	17.27	17.63	2,223,449	17.422	0.00%
2005-08-10	0	7.300	7.250	7.300	7.200	7.300	6,858,000	49,688,840	7.2454	17.51	17.39	17.51	17.27	17.51	2,859,838	17.375	1.39%
2005-08-09	0	7.200	7.200	7.250	7.200	7.350	9,269,028	67,081,521	7.2372	17.27	17.27	17.39	17.27	17.63	3,865,255	17.355	-2.04%
2005-08-08	0	7.350	7.300	7.350	7.200	7.400	8,630,000	62,841,700	7.2818	17.63	17.51	17.63	17.27	17.75	3,598,776	17.462	0.00%
2005-08-05	0	7.350	7.350	7.400	7.300	7.400	3,236,388	23,760,012	7.3415	17.63	17.63	17.75	17.51	17.75	1,349,598	17.605	0.00%
2005-08-04	0	7.350	7.350	7.400	7.350	7.450	1,831,000	13,511,100	7.3791	17.63	17.63	17.75	17.63	17.87	763,541	17.695	-0.68%
2005-08-03	0	7.400	7.350	7.400	7.350	7.400	3,717,990	27,471,179	7.3887	17.75	17.63	17.75	17.63	17.75	1,550,430	17.718	0.68%
2005-08-02	0	7.350	7.350	7.400	7.350	7.400	4,325,464	31,808,144	7.3537	17.63	17.63	17.75	17.63	17.75	1,803,751	17.634	-0.68%
2005-08-01	0	7.400	7.350	7.400	7.350	7.450	1,566,500	11,570,125	7.3860	17.75	17.63	17.75	17.63	17.87	653,242	17.712	-0.67%
2005-07-29	0	7.450	7.400	7.450	7.300	7.450	3,130,657	23,142,090	7.3921	17.87	17.75	17.87	17.51	17.87	1,305,508	17.727	1.36%
2005-07-28	0	7.350	7.350	7.400	7.350	7.450	2,013,000	14,884,377	7.3941	17.63	17.63	17.75	17.63	17.87	839,436	17.731	-0.68%
2005-07-27	0	7.400	7.400	7.450	7.350	7.500	2,421,598	17,940,301	7.4085	17.75	17.75	17.87	17.63	17.99	1,009,825	17.766	-0.67%
2005-07-26	0	7.450	7.400	7.450	7.300	7.450	2,437,956	17,992,639	7.3802	17.87	17.75	17.87	17.51	17.87	1,016,646	17.698	1.36%
2005-07-25	0	7.350	7.300	7.350	7.300	7.400	4,790,000	35,103,150	7.3284	17.63	17.51	17.63	17.51	17.75	1,997,466	17.574	0.68%
2005-07-22	0	7.300	7.250	7.300	7.150	7.400	8,307,500	60,196,400	7.2460	17.51	17.39	17.51	17.15	17.75	3,464,291	17.376	-2.01%
2005-07-21	0	7.450	7.400	7.450	7.400	7.550	3,404,172	25,297,713	7.4314	17.87	17.75	17.87	17.75	18.11	1,419,566	17.821	-1.32%
2005-07-20	0	7.550	7.500	7.550	7.500	7.550	5,915,000	44,426,975	7.5109	18.11	17.99	18.11	17.99	18.11	2,466,600	18.011	0.80%
2005-07-19	0	7.600	7.550	7.600	7.450	7.600	3,231,000	24,250,000	7.5054	17.96	17.84	17.96	17.61	17.96	1,367,139	17.738	1.33%
2005-07-18	0	7.500	7.400	7.450	7.400	7.600	6,847,818	51,185,931	7.4748	17.72	17.49	17.61	17.49	17.96	2,897,530	17.665	-1.32%
2005-07-15	0	7.600	7.600	7.650	7.600	7.650	9,113,570	69,364,655	7.6111	17.96	17.96	18.08	17.96	18.08	3,856,242	17.988	0.00%
2005-07-14	0	7.600	7.600	7.650	7.500	7.650	12,601,998	95,568,660	7.5836	17.96	17.96	18.08	17.72	18.08	5,332,307	17.923	0.66%
2005-07-13	0	7.550	7.500	7.550	7.450	7.600	4,082,384	30,722,992	7.5257	17.84	17.72	17.84	17.61	17.96	1,727,387	17.786	0.67%
2005-07-12	0	7.500	7.450	7.500	7.450	7.550	6,788,500	50,858,400	7.4918	17.72	17.61	17.72	17.61	17.84	2,872,431	17.706	0.67%
2005-07-11	0	7.450	7.450	7.500	7.400	7.500	7,718,560	57,536,985	7.4544	17.61	17.61	17.72	17.49	17.72	3,265,969	17.617	0.68%
2005-07-08	0	7.400	7.350	7.400	7.350	7.450	4,644,500	34,353,844	7.3967	17.49	17.37	17.49	17.37	17.61	1,965,236	17.481	-0.67%
2005-07-07	0	7.450	7.450	7.500	7.400	7.550	14,983,200	112,057,596	7.4789	17.61	17.61	17.72	17.49	17.84	6,339,869	17.675	-0.67%
2005-07-06	0	7.500	7.450	7.500	7.350	7.500	16,072,396	119,218,024	7.4176	17.72	17.61	17.72	17.37	17.72	6,800,743	17.530	2.74%
2005-07-05	0	7.300	7.300	7.350	7.250	7.350	8,041,000	58,796,702	7.3121	17.25	17.25	17.37	17.13	17.37	3,402,403	17.281	0.69%
2005-07-04	0	7.250	7.200	7.250	7.150	7.300	6,117,782	44,094,110	7.2075	17.13	17.02	17.13	16.90	17.25	2,588,629	17.034	1.40%
2005-06-30	0	7.150	7.100	7.150	7.100	7.150	3,304,000	23,583,932	7.1380	16.90	16.78	16.90	16.78	16.90	1,398,028	16.869	-0.69%
2005-06-29	0	7.200	7.100	7.200	7.100	7.250	2,864,590	20,489,001	7.1525	17.02	16.78	17.02	16.78	17.13	1,212,099	16.904	0.00%
2005-06-28	0	7.200	7.150	7.200	7.100	7.200	2,130,000	15,230,825	7.1506	17.02	16.90	17.02	16.78	17.02	901,271	16.899	0.70%
2005-06-27	0	7.150	7.100	7.150	7.100	7.150	2,100,500	14,961,798	7.1230	16.90	16.78	16.90	16.78	16.90	888,788	16.834	0.00%
2005-06-24	0	7.150	7.100	7.150	7.100	7.150	3,857,800	27,564,560	7.1452	16.90	16.78	16.90	16.78	16.90	1,632,358	16.886	0.00%
2005-06-23	0	7.150	7.100	7.150	7.100	7.200	5,421,000	38,821,964	7.1614	16.90	16.78	16.90	16.78	17.02	2,293,798	16.925	-0.69%
2005-06-22	0	7.200	7.200	7.250	7.100	7.250	6,427,738	46,290,046	7.2016	17.02	17.02	17.13	16.78	17.13	2,719,781	17.020	0.00%
2005-06-21	0	7.200	7.150	7.200	7.050	7.200	4,176,000	29,742,000	7.1221	17.02	16.90	17.02	16.66	17.02	1,766,999	16.832	1.41%
2005-06-20	0	7.100	7.050	7.100	7.050	7.150	4,861,131	34,642,243	7.1264	16.78	16.66	16.78	16.66	16.90	2,056,899	16.842	0.00%
2005-06-17	0	7.100	7.050	7.100	7.000	7.100	5,338,000	37,597,234	7.0433	16.78	16.66	16.78	16.54	16.78	2,258,678	16.646	1.43%
2005-06-16	0	7.000	7.000	7.050	7.000	7.100	4,746,909	33,351,581	7.0260	16.54	16.54	16.66	16.54	16.78	2,008,568	16.605	-1.41%
2005-06-15	0	7.100	7.050	7.100	7.050	7.100	4,837,919	34,175,746	7.0641	16.78	16.66	16.78	16.66	16.78	2,047,078	16.695	0.71%
2005-06-14	0	7.050	7.050	7.100	7.050	7.350	18,464,000	131,839,598	7.1404	16.66	16.66	16.78	16.66	17.37	7,812,707	16.875	-4.73%
2005-06-13	0	7.400	7.400	7.450	7.300	7.450	3,555,229	26,226,569	7.3769	17.49	17.49	17.61	17.25	17.61	1,504,331	17.434	0.68%
2005-06-10	0	7.350	7.300	7.350	7.300	7.350	6,471,000	47,286,130	7.3074	17.37	17.25	17.37	17.25	17.37	2,738,086	17.270	0.68%
2005-06-09	0	7.300	7.250	7.300	7.250	7.350	6,047,000	43,968,075	7.2711	17.25	17.13	17.25	17.13	17.37	2,558,678	17.184	1.39%
2005-06-08	0	7.200	7.200	7.250	7.200	7.300	7,566,322	54,802,304	7.2429	17.02	17.02	17.13	17.02	17.25	3,201,552	17.117	-0.69%
2005-06-07	0	7.250	7.250	7.300	7.250	7.350	8,376,476	61,139,224	7.2989	17.13	17.13	17.25	17.13	17.37	3,544,354	17.250	-0.68%
2005-06-06	0	7.300	7.250	7.300	7.250	7.300	7,588,932	55,399,267	7.3000	17.25	17.13	17.25	17.13	17.25	3,211,119	17.252	0.00%
2005-06-03	0	7.300	7.300	7.350	7.300	7.350	2,956,000	21,666,450	7.3297	17.25	17.25	17.37	17.25	17.37	1,250,778	17.322	0.00%
2005-06-02	0	7.300	7.300	7.350	7.300	7.400	3,579,500	26,316,400	7.3520	17.25	17.25	17.37	17.25	17.49	1,514,601	17.375	-1.35%
2005-06-01	0	7.400	7.400	7.450	7.250	7.450	5,859,142	43,175,629	7.3689	17.49	17.49	17.61	17.13	17.61	2,479,190	17.415	1.37%
2005-05-31	0	7.300	7.250	7.300	7.200	7.350	6,379,960	46,382,553	7.2700	17.25	17.13	17.25	17.02	17.37	2,699,564	17.181	-0.68%
2005-05-30	0	7.350	7.300	7.350	7.250	7.350	1,709,000	12,462,780	7.2924	17.37	17.25	17.37	17.13	17.37	723,132	17.234	0.68%
2005-05-27	0	7.300	7.300	7.350	7.250	7.400	2,341,000	17,113,225	7.3102	17.25	17.25	17.37	17.13	17.49	990,552	17.276	1.39%
2005-05-26	0	7.200	7.200	7.250	7.200	7.250	2,003,138	14,449,013	7.2132	17.02	17.02	17.13	17.02	17.13	847,592	17.047	-1.37%
2005-05-25	0	7.300	7.250	7.300	7.300	7.450	3,345,225	24,536,220	7.3347	17.25	17.13	17.25	17.25	17.61	1,415,471	17.334	-2.01%
2005-05-24	0	7.450	7.400	7.450	7.350	7.500	2,022,924	15,000,482	7.4152	17.61	17.49	17.61	17.37	17.72	855,964	17.525	0.00%
2005-05-23	0	7.450	7.400	7.450	7.350	7.450	3,943,900	29,174,515	7.3974	17.61	17.49	17.61	17.37	17.61	1,668,790	17.482	0.00%
2005-05-20	0	7.450	7.400	7.450	7.350	7.500	13,712,536	101,740,209	7.4195	17.61	17.49	17.61	17.37	17.72	5,802,211	17.535	1.36%
2005-05-19	0	7.350	7.350	7.400	7.200	7.400	11,165,711	81,584,572	7.3067	17.37	17.37	17.49	17.02	17.49	4,724,568	17.268	1.38%
2005-05-18	0	7.250	7.200	7.250	7.100	7.250	3,238,069	23,295,841	7.1944	17.13	17.02	17.13	16.78	17.13	1,370,130	17.003	1.40%
2005-05-17	0	7.150	7.150	7.200	7.100	7.250	8,529,000	61,320,538	7.1897	16.90	16.90	17.02	16.78	17.13	3,608,892	16.992	-1.38%
2005-05-13	0	7.250	7.200	7.250	7.150	7.250	4,558,204	32,894,679	7.2166	17.13	17.02	17.13	16.90	17.13	1,928,721	17.055	0.69%
2005-05-12	0	7.200	7.200	7.250	7.150	7.250	2,467,900	17,771,030	7.2009	17.02	17.02	17.13	16.90	17.13	1,044,247	17.018	0.70%
2005-05-11	0	7.150	7.150	7.200	7.100	7.200	4,180,629	29,925,597	7.1582	16.90	16.90	17.02	16.78	17.02	1,768,957	16.917	0.00%
2005-05-10	0	7.150	7.150	7.200	7.050	7.200	13,179,220	94,341,751	7.1584	16.90	16.90	17.02	16.66	17.02	5,576,548	16.918	1.42%
2005-05-09	0	7.050	7.000	7.050	6.950	7.050	4,028,530	28,155,513	6.9890	16.66	16.54	16.66	16.43	16.66	1,704,599	16.517	0.71%
2005-05-06	0	7.000	6.950	7.000	6.900	7.100	6,429,000	44,915,650	6.9864	16.54	16.43	16.54	16.31	16.78	2,720,315	16.511	-0.71%
2005-05-05	0	7.050	7.050	7.100	7.000	7.100	4,277,000	30,292,625	7.0827	16.66	16.66	16.78	16.54	16.78	1,809,735	16.739	0.71%
2005-05-04	0	7.000	6.950	7.000	6.950	7.000	5,369,900	37,493,796	6.9822	16.54	16.43	16.54	16.43	16.54	2,272,176	16.501	1.45%
2005-05-03	0	6.900	6.900	6.950	6.900	7.000	5,879,121	40,897,361	6.9564	16.31	16.31	16.43	16.31	16.54	2,487,643	16.440	-0.72%
2005-04-29	0	6.950	6.900	6.950	6.900	6.950	4,890,000	33,897,342	6.9320	16.43	16.31	16.43	16.31	16.43	2,069,115	16.383	0.72%
2005-04-28	0	6.900	6.900	6.950	6.900	7.000	8,354,409	58,071,465	6.9510	16.31	16.31	16.43	16.31	16.54	3,535,017	16.427	-1.43%
2005-04-27	0	7.000	6.950	7.000	6.950	7.050	2,868,800	20,104,815	7.0081	16.54	16.43	16.54	16.43	16.66	1,213,881	16.562	0.00%
2005-04-26	0	7.000	7.000	7.050	7.000	7.100	4,697,371	33,145,889	7.0563	16.54	16.54	16.66	16.54	16.78	1,987,607	16.676	0.00%
2005-04-25	0	7.000	7.000	7.050	7.000	7.100	2,729,500	19,216,150	7.0402	16.54	16.54	16.66	16.54	16.78	1,154,938	16.638	-0.71%
2005-04-22	0	7.050	7.000	7.100	7.000	7.100	3,031,486	21,396,656	7.0581	16.66	16.54	16.78	16.54	16.78	1,282,718	16.681	0.71%
2005-04-21	0	7.000	7.000	7.050	6.900	7.050	5,366,090	37,384,832	6.9669	16.54	16.54	16.66	16.31	16.66	2,270,564	16.465	0.00%
2005-04-20	0	7.000	6.950	7.000	6.950	7.000	3,055,200	21,281,775	6.9658	16.54	16.43	16.54	16.43	16.54	1,292,752	16.462	0.72%
2005-04-19	0	6.950	6.950	7.000	6.950	7.000	2,952,333	20,576,163	6.9695	16.43	16.43	16.54	16.43	16.54	1,249,226	16.471	0.72%
2005-04-18	0	6.900	6.900	6.950	6.900	7.000	9,800,000	67,837,225	6.9222	16.31	16.31	16.43	16.31	16.54	4,146,692	16.359	-2.82%
2005-04-15	0	7.100	7.050	7.100	7.050	7.150	2,365,736	16,789,653	7.0970	16.78	16.66	16.78	16.66	16.90	1,001,018	16.773	-1.39%
2005-04-14	0	7.200	7.150	7.200	7.100	7.200	2,184,600	15,597,476	7.1397	17.02	16.90	17.02	16.78	17.02	924,374	16.874	0.00%
2005-04-13	0	7.200	7.150	7.200	7.100	7.200	2,583,573	18,460,874	7.1455	17.02	16.90	17.02	16.78	17.02	1,093,192	16.887	1.41%
2005-04-12	0	7.100	7.050	7.150	7.050	7.150	3,331,500	23,586,900	7.0800	16.78	16.66	16.90	16.66	16.90	1,409,664	16.732	0.00%
2005-04-11	0	7.100	7.100	7.150	7.100	7.200	1,502,694	10,719,038	7.1332	16.78	16.78	16.90	16.78	17.02	635,838	16.858	-2.07%
2005-04-08	0	7.250	7.200	7.250	7.100	7.250	10,614,145	76,349,608	7.1932	17.13	17.02	17.13	16.78	17.13	4,491,183	17.000	2.84%
2005-04-07	0	7.050	7.000	7.050	7.000	7.050	2,828,500	19,866,839	7.0238	16.66	16.54	16.66	16.54	16.66	1,196,828	16.600	0.71%
2005-04-06	0	7.000	7.000	7.050	7.000	7.100	3,720,000	26,189,750	7.0403	16.54	16.54	16.66	16.54	16.78	1,574,051	16.638	-0.71%
2005-04-04	0	7.050	7.000	7.050	7.000	7.050	2,595,261	18,215,843	7.0189	16.66	16.54	16.66	16.54	16.66	1,098,138	16.588	0.71%
2005-04-01	0	7.000	6.950	7.000	6.950	7.000	2,296,500	16,007,354	6.9703	16.54	16.43	16.54	16.43	16.54	971,722	16.473	-0.71%
2005-03-31	0	7.050	6.950	7.050	6.950	7.050	6,415,504	44,817,037	6.9857	16.66	16.43	16.66	16.43	16.66	2,714,604	16.510	0.00%
2005-03-30	0	7.050	7.000	7.050	6.900	7.050	7,097,710	49,716,803	7.0046	16.66	16.54	16.66	16.31	16.66	3,003,267	16.554	1.44%
2005-03-29	0	6.950	6.950	7.000	6.850	7.000	7,958,200	55,102,390	6.9240	16.43	16.43	16.54	16.19	16.54	3,367,368	16.364	-0.71%
2005-03-24	0	7.000	6.950	7.000	6.800	7.000	4,915,500	33,956,609	6.9081	16.54	16.43	16.54	16.07	16.54	2,079,905	16.326	2.19%
2005-03-23	0	6.850	6.850	6.900	6.800	6.950	10,274,000	70,665,425	6.8781	16.19	16.19	16.31	16.07	16.43	4,347,257	16.255	-2.14%
2005-03-22	0	7.000	6.950	7.000	6.950	7.050	7,259,000	50,641,000	6.9763	16.54	16.43	16.54	16.43	16.66	3,071,514	16.487	-0.71%
2005-03-21	0	7.050	7.000	7.050	7.000	7.100	3,533,500	24,910,550	7.0498	16.66	16.54	16.66	16.54	16.78	1,495,136	16.661	-0.70%
2005-03-18	0	7.100	7.050	7.100	7.050	7.150	7,208,000	51,048,311	7.0822	16.78	16.66	16.78	16.66	16.90	3,049,935	16.738	-0.70%
2005-03-17	0	7.150	7.100	7.150	7.050	7.150	5,194,125	36,901,244	7.1044	16.90	16.78	16.90	16.66	16.90	2,197,800	16.790	-0.69%
2005-03-16	0	7.200	7.150	7.200	7.100	7.250	3,193,814	22,896,403	7.1690	17.02	16.90	17.02	16.78	17.13	1,351,404	16.943	0.70%
2005-03-15	0	7.150	7.150	7.200	7.100	7.200	4,467,994	31,912,817	7.1425	16.90	16.90	17.02	16.78	17.02	1,890,551	16.880	0.00%
2005-03-14	0	7.150	7.200	7.250	7.100	7.250	1,984,000	14,231,700	7.1732	16.90	17.02	17.13	16.78	17.13	839,494	16.953	0.00%
2005-03-11	0	7.150	7.150	7.200	7.150	7.200	6,757,994	48,436,779	7.1673	16.90	16.90	17.02	16.90	17.02	2,859,523	16.939	0.00%
2005-03-10	0	7.150	7.100	7.150	7.050	7.200	12,649,480	90,078,712	7.1211	16.90	16.78	16.90	16.66	17.02	5,352,398	16.830	-1.38%
2005-03-09	0	7.250	7.200	7.250	7.200	7.250	9,770,741	70,444,437	7.2097	17.13	17.02	17.13	17.02	17.13	4,134,312	17.039	0.00%
2005-03-08	0	7.250	7.200	7.250	7.200	7.350	10,246,000	74,192,003	7.2411	17.13	17.02	17.13	17.02	17.37	4,335,409	17.113	-1.36%
2005-03-07	0	7.350	7.300	7.350	7.250	7.350	4,314,072	31,567,661	7.3174	17.37	17.25	17.37	17.13	17.37	1,825,421	17.293	1.38%
2005-03-04	0	7.250	7.200	7.250	7.200	7.400	7,457,000	54,236,213	7.2732	17.13	17.02	17.13	17.02	17.49	3,155,294	17.189	-2.03%
2005-03-03	0	7.400	7.350	7.400	7.250	7.400	4,337,620	31,903,927	7.3552	17.49	17.37	17.49	17.13	17.49	1,835,385	17.383	1.37%
2005-03-02	0	7.300	7.250	7.300	7.250	7.400	8,202,203	59,917,692	7.3051	17.25	17.13	17.25	17.13	17.49	3,470,613	17.264	-1.35%
2005-03-01	0	7.400	7.350	7.400	7.300	7.400	5,961,226	43,824,428	7.3516	17.49	17.37	17.49	17.25	17.49	2,522,385	17.374	0.68%
2005-02-28	0	7.350	7.300	7.400	7.250	7.400	14,870,000	108,965,798	7.3279	17.37	17.25	17.49	17.13	17.49	6,291,971	17.318	0.68%
2005-02-25	0	7.300	7.300	7.350	7.300	7.400	8,637,300	63,416,570	7.3422	17.25	17.25	17.37	17.25	17.49	3,654,717	17.352	-0.68%
2005-02-24	0	7.350	7.300	7.350	7.300	7.400	15,496,056	113,408,940	7.3186	17.37	17.25	17.37	17.25	17.49	6,556,875	17.296	0.68%
2005-02-23	0	7.300	7.250	7.300	7.250	7.400	14,491,259	106,046,152	7.3179	17.25	17.13	17.25	17.13	17.49	6,131,713	17.295	-2.67%
2005-02-22	0	7.500	7.450	7.500	7.450	7.700	6,794,000	51,122,144	7.5246	17.72	17.61	17.72	17.61	18.20	2,874,758	17.783	-1.96%
2005-02-21	0	7.650	7.600	7.650	7.550	7.700	7,337,500	55,811,115	7.6063	18.08	17.96	18.08	17.84	18.20	3,104,730	17.976	-0.65%
2005-02-18	0	7.700	7.650	7.700	7.400	7.700	17,283,303	131,422,667	7.6040	18.20	18.08	18.20	17.49	18.20	7,313,116	17.971	3.36%
2005-02-17	0	7.450	7.450	7.500	7.450	7.500	10,086,258	75,377,372	7.4733	17.61	17.61	17.72	17.61	17.72	4,267,817	17.662	-0.67%
2005-02-16	0	7.500	7.450	7.500	7.450	7.500	4,464,302	33,312,691	7.4620	17.72	17.61	17.72	17.61	17.72	1,888,988	17.635	0.00%
2005-02-15	0	7.500	7.450	7.500	7.400	7.500	6,140,500	45,523,477	7.4136	17.72	17.61	17.72	17.49	17.72	2,598,241	17.521	1.35%
2005-02-14	0	7.400	7.350	7.400	7.300	7.400	4,583,500	33,770,675	7.3679	17.49	17.37	17.49	17.25	17.49	1,939,425	17.413	0.68%
2005-02-08	0	7.350	7.300	7.350	7.300	7.400	2,397,000	17,622,004	7.3517	17.37	17.25	17.37	17.25	17.49	1,014,247	17.374	0.00%
2005-02-07	0	7.350	7.300	7.350	7.250	7.450	9,048,108	66,275,015	7.3247	17.37	17.25	17.37	17.13	17.61	3,828,543	17.311	0.68%
2005-02-04	0	7.300	7.250	7.300	7.250	7.350	5,267,500	38,388,442	7.2878	17.25	17.13	17.25	17.13	17.37	2,228,847	17.223	0.69%
2005-02-03	0	7.250	7.250	7.350	7.200	7.350	5,071,923	36,919,289	7.2792	17.13	17.13	17.37	17.02	17.37	2,146,092	17.203	0.00%
2005-02-02	0	7.250	7.200	7.250	7.150	7.250	4,483,100	32,366,708	7.2197	17.13	17.02	17.13	16.90	17.13	1,896,942	17.063	0.00%
2005-02-01	0	7.250	7.200	7.250	7.150	7.400	7,622,500	55,648,429	7.3005	17.13	17.02	17.13	16.90	17.49	3,225,323	17.254	-2.68%
2005-01-31	0	7.450	7.450	7.500	7.300	7.500	4,879,000	36,272,846	7.4345	17.61	17.61	17.72	17.25	17.72	2,064,460	17.570	0.68%
2005-01-28	0	7.400	7.350	7.400	7.200	7.400	4,431,604	32,583,084	7.3524	17.49	17.37	17.49	17.02	17.49	1,875,153	17.376	2.07%
2005-01-27	0	7.250	7.200	7.250	7.200	7.400	4,122,874	30,055,612	7.2900	17.13	17.02	17.13	17.02	17.49	1,744,519	17.229	-0.68%
2005-01-26	0	7.300	7.250	7.300	7.200	7.350	6,540,780	47,470,451	7.2576	17.25	17.13	17.25	17.02	17.37	2,767,612	17.152	1.39%
2005-01-25	0	7.200	7.200	7.250	7.150	7.250	6,118,388	44,127,519	7.2123	17.02	17.02	17.13	16.90	17.13	2,588,885	17.045	-0.69%
2005-01-24	0	7.250	7.200	7.250	7.100	7.250	6,486,625	46,548,931	7.1761	17.13	17.02	17.13	16.78	17.13	2,744,698	16.960	0.00%
2005-01-21	0	7.250	7.200	7.250	7.200	7.300	4,346,500	31,485,250	7.2438	17.13	17.02	17.13	17.02	17.25	1,839,143	17.120	0.00%
2005-01-20	0	7.250	7.250	7.300	7.200	7.350	4,743,198	34,603,155	7.2953	17.13	17.13	17.25	17.02	17.37	2,006,998	17.241	-1.36%
2005-01-19	0	7.350	7.350	7.400	7.350	7.550	5,997,500	44,431,150	7.4083	17.37	17.37	17.49	17.37	17.84	2,537,733	17.508	-2.65%
2005-01-18	0	7.550	7.450	7.500	7.450	7.650	10,035,930	75,839,331	7.5568	17.84	17.61	17.72	17.61	18.08	4,246,522	17.859	0.00%
2005-01-17	0	7.550	7.500	7.550	7.200	7.550	13,270,504	98,286,890	7.4064	17.84	17.72	17.84	17.02	17.84	5,615,173	17.504	4.86%
2005-01-14	0	7.200	7.150	7.200	7.100	7.350	5,766,500	41,600,150	7.2141	17.02	16.90	17.02	16.78	17.37	2,439,990	17.049	0.70%
2005-01-13	0	7.150	7.150	7.200	7.150	7.250	3,167,909	22,720,681	7.1721	16.90	16.90	17.02	16.90	17.13	1,340,443	16.950	-0.69%
2005-01-12	0	7.200	7.150	7.200	7.100	7.250	5,279,979	37,949,445	7.1874	17.02	16.90	17.02	16.78	17.13	2,234,127	16.986	-0.69%
2005-01-11	0	7.250	7.250	7.300	7.200	7.350	3,970,000	28,873,300	7.2729	17.13	17.13	17.25	17.02	17.37	1,679,834	17.188	0.00%
2005-01-10	0	7.250	7.250	7.300	7.250	7.350	4,571,476	33,324,681	7.2897	17.13	17.13	17.25	17.13	17.37	1,934,337	17.228	0.00%
2005-01-07	0	7.250	7.250	7.300	7.150	7.300	10,172,000	73,665,375	7.2420	17.13	17.13	17.25	16.90	17.25	4,304,097	17.115	0.00%
2005-01-06	0	7.250	7.250	7.300	7.250	7.350	7,108,000	51,820,188	7.2904	17.13	17.13	17.25	17.13	17.37	3,007,621	17.230	-1.36%
2005-01-05	0	7.350	7.300	7.350	7.300	7.400	6,615,000	48,550,218	7.3394	17.37	17.25	17.37	17.25	17.49	2,799,017	17.345	-1.34%
2005-01-04	0	7.450	7.400	7.450	7.400	7.600	4,248,500	31,673,075	7.4551	17.61	17.49	17.61	17.49	17.96	1,797,676	17.619	-1.97%
2005-01-03	0	7.600	7.550	7.600	7.500	7.600	1,221,500	9,223,075	7.5506	17.96	17.84	17.96	17.72	17.96	516,856	17.845	0.66%
2004-12-31	0	7.550	7.550	7.600	7.550	7.600	2,029,000	15,362,850	7.5716	17.84	17.84	17.96	17.84	17.96	858,535	17.894	0.00%
2004-12-30	0	7.550	7.550	7.600	7.550	7.600	2,722,719	20,607,603	7.5688	17.84	17.84	17.96	17.84	17.96	1,152,069	17.887	0.00%
2004-12-29	0	7.550	7.550	7.600	7.550	7.600	1,751,260	13,268,511	7.5766	17.84	17.84	17.96	17.84	17.96	741,014	17.906	0.67%
2004-12-28	0	7.500	7.500	7.550	7.450	7.600	3,009,608	22,636,621	7.5215	17.72	17.72	17.84	17.61	17.96	1,273,461	17.776	-1.32%
2004-12-24	0	7.600	7.600	7.650	7.550	7.650	1,232,500	9,390,950	7.6194	17.96	17.96	18.08	17.84	18.08	521,510	18.007	-0.65%
2004-12-23	0	7.650	7.650	7.700	7.600	7.750	3,792,600	29,138,045	7.6829	18.08	18.08	18.20	17.96	18.32	1,604,770	18.157	0.00%
2004-12-22	0	7.650	7.650	7.700	7.650	7.750	6,220,000	47,722,367	7.6724	18.08	18.08	18.20	18.08	18.32	2,631,880	18.132	-0.71%
2004-12-21	0	7.750	7.700	7.750	7.650	7.750	11,814,246	90,947,010	7.6981	18.21	18.09	18.21	17.97	18.21	5,028,180	18.087	1.31%
2004-12-20	0	7.650	7.650	7.700	7.450	7.700	18,312,560	139,837,038	7.6361	17.97	17.97	18.09	17.50	18.09	7,793,883	17.942	2.68%
2004-12-17	0	7.450	7.400	7.450	7.350	7.500	9,162,500	68,212,036	7.4447	17.50	17.39	17.50	17.27	17.62	3,899,589	17.492	1.36%
2004-12-16	0	7.350	7.300	7.350	7.300	7.450	4,653,500	34,246,850	7.3594	17.27	17.15	17.27	17.15	17.50	1,980,544	17.292	0.00%
2004-12-15	0	7.350	7.350	7.450	7.350	7.450	5,788,109	42,729,088	7.3822	17.27	17.27	17.50	17.27	17.50	2,463,437	17.345	0.00%
2004-12-14	0	7.350	7.300	7.350	7.300	7.500	14,644,426	107,877,181	7.3664	17.27	17.15	17.27	17.15	17.62	6,232,713	17.308	-2.00%
2004-12-13	0	7.500	7.450	7.500	7.400	7.500	4,151,712	30,817,173	7.4228	17.62	17.50	17.62	17.39	17.62	1,766,982	17.441	0.67%
2004-12-10	0	7.450	7.450	7.500	7.400	7.500	8,612,600	64,238,870	7.4587	17.50	17.50	17.62	17.39	17.62	3,665,549	17.525	0.68%
2004-12-09	0	7.400	7.400	7.450	7.400	7.500	9,265,252	68,834,314	7.4293	17.39	17.39	17.50	17.39	17.62	3,943,320	17.456	0.00%
2004-12-08	0	7.400	7.350	7.400	7.300	7.450	10,264,565	75,872,603	7.3917	17.39	17.27	17.39	17.15	17.50	4,368,631	17.368	-0.67%
2004-12-07	0	7.450	7.400	7.450	7.300	7.500	7,128,857	52,936,013	7.4256	17.50	17.39	17.50	17.15	17.62	3,034,064	17.447	1.36%
2004-12-06	0	7.350	7.350	7.400	7.250	7.550	17,028,413	125,227,126	7.3540	17.27	17.27	17.39	17.03	17.74	7,247,346	17.279	-2.65%
2004-12-03	0	7.550	7.550	7.600	7.450	7.600	8,984,243	67,312,056	7.4922	17.74	17.74	17.86	17.50	17.86	3,823,722	17.604	0.00%
2004-12-02	0	7.550	7.450	7.500	7.450	7.700	4,418,800	33,583,022	7.6000	17.74	17.50	17.62	17.50	18.09	1,880,655	17.857	-0.66%
2004-12-01	0	7.600	7.550	7.600	7.450	7.650	2,999,133	22,677,703	7.5614	17.86	17.74	17.86	17.50	17.97	1,276,440	17.766	0.66%
2004-11-30	0	7.550	7.550	7.600	7.550	7.800	5,957,106	45,383,000	7.6183	17.74	17.74	17.86	17.74	18.33	2,535,363	17.900	-0.66%
2004-11-29	0	7.600	7.550	7.600	7.550	7.750	4,134,000	31,726,575	7.6745	17.86	17.74	17.86	17.74	18.21	1,759,443	18.032	-1.30%
2004-11-26	0	7.700	7.650	7.700	7.600	7.750	3,892,052	29,885,890	7.6787	18.09	17.97	18.09	17.86	18.21	1,656,469	18.042	0.65%
2004-11-25	0	7.650	7.600	7.650	7.550	7.650	4,356,700	33,114,270	7.6008	17.97	17.86	17.97	17.74	17.97	1,854,225	17.859	0.66%
2004-11-24	0	7.600	7.550	7.600	7.550	7.650	4,877,400	37,038,835	7.5940	17.86	17.74	17.86	17.74	17.97	2,075,837	17.843	-0.65%
2004-11-23	0	7.650	7.600	7.650	7.500	7.700	4,554,729	34,866,931	7.6551	17.97	17.86	17.97	17.62	18.09	1,938,507	17.986	0.66%
2004-11-22	0	7.600	7.550	7.600	7.350	7.600	7,025,500	52,702,260	7.5016	17.86	17.74	17.86	17.27	17.86	2,990,075	17.626	1.33%
2004-11-19	0	7.500	7.450	7.500	7.500	7.650	10,098,500	76,257,800	7.5514	17.62	17.50	17.62	17.62	17.97	4,297,953	17.743	-1.32%
2004-11-18	0	7.600	7.550	7.600	7.550	7.700	8,323,216	63,290,826	7.6041	17.86	17.74	17.86	17.74	18.09	3,542,387	17.867	0.00%
2004-11-17	0	7.600	7.600	7.650	7.550	7.700	5,903,130	45,027,079	7.6277	17.86	17.86	17.97	17.74	18.09	2,512,390	17.922	-0.65%
2004-11-16	0	7.650	7.600	7.650	7.600	7.800	4,340,000	33,312,025	7.6756	17.97	17.86	17.97	17.86	18.33	1,847,118	18.035	-1.92%
2004-11-15	0	7.800	7.750	7.800	7.750	7.800	4,014,012	31,194,540	7.7714	18.33	18.21	18.33	18.21	18.33	1,708,376	18.260	1.30%
2004-11-12	0	7.700	7.700	7.750	7.650	7.750	3,796,518	29,216,673	7.6956	18.09	18.09	18.21	17.97	18.21	1,615,810	18.082	1.32%
2004-11-11	0	7.600	7.600	7.650	7.550	7.750	7,985,424	61,049,081	7.6451	17.86	17.86	17.97	17.74	18.21	3,398,621	17.963	-1.94%
2004-11-10	0	7.750	7.700	7.750	7.700	7.800	6,309,854	48,823,634	7.7377	18.21	18.09	18.21	18.09	18.33	2,685,493	18.181	-0.64%
2004-11-09	0	7.800	7.750	7.800	7.700	7.800	3,028,000	23,464,525	7.7492	18.33	18.21	18.33	18.09	18.33	1,288,726	18.208	0.65%
2004-11-08	0	7.750	7.700	7.750	7.700	8.000	4,956,854	38,568,973	7.7809	18.21	18.09	18.21	18.09	18.80	2,109,652	18.282	-2.52%
2004-11-05	0	7.950	7.900	7.950	7.900	8.100	4,468,169	35,551,090	7.9565	18.68	18.56	18.68	18.56	19.03	1,901,667	18.695	0.63%
2004-11-04	0	7.900	7.850	7.900	7.800	8.100	4,967,000	39,285,896	7.9094	18.56	18.44	18.56	18.33	19.03	2,113,971	18.584	-1.86%
2004-11-03	0	8.050	8.000	8.100	7.900	8.100	8,656,361	69,224,848	7.9970	18.91	18.80	19.03	18.56	19.03	3,684,174	18.790	1.26%
2004-11-02	0	7.950	7.900	7.950	7.850	8.000	8,808,000	69,590,560	7.9008	18.68	18.56	18.68	18.44	18.80	3,748,712	18.564	1.92%
2004-11-01	0	7.800	7.750	7.800	7.750	7.850	6,628,202	51,493,304	7.7688	18.33	18.21	18.33	18.21	18.44	2,820,983	18.254	0.65%
2004-10-29	0	7.750	7.750	7.800	7.400	7.800	18,617,500	143,174,365	7.6903	18.21	18.21	18.33	17.39	18.33	7,923,666	18.069	2.65%
2004-10-28	0	7.550	7.550	7.600	7.400	7.650	8,956,739	67,650,320	7.5530	17.74	17.74	17.86	17.39	17.97	3,812,016	17.747	3.42%
2004-10-27	0	7.300	7.300	7.350	7.300	7.400	5,704,981	41,899,060	7.3443	17.15	17.15	17.27	17.15	17.39	2,428,058	17.256	-0.68%
2004-10-26	0	7.350	7.300	7.350	7.300	7.400	3,821,300	28,054,635	7.3416	17.27	17.15	17.27	17.15	17.39	1,626,357	17.250	0.68%
2004-10-25	0	7.300	7.250	7.300	7.150	7.350	6,978,000	50,586,600	7.2494	17.15	17.03	17.15	16.80	17.27	2,969,859	17.033	-2.67%
2004-10-21	0	7.500	7.450	7.500	7.400	7.550	2,401,000	17,933,875	7.4693	17.62	17.50	17.62	17.39	17.74	1,021,873	17.550	0.00%
2004-10-20	0	7.500	7.450	7.500	7.400	7.550	3,689,000	27,562,550	7.4716	17.62	17.50	17.62	17.39	17.74	1,570,050	17.555	-1.32%
2004-10-19	0	7.600	7.550	7.650	7.550	7.650	1,832,500	13,902,850	7.5868	17.86	17.74	17.97	17.74	17.97	779,918	17.826	1.33%
2004-10-18	0	7.500	7.500	7.550	7.450	7.550	3,700,000	27,791,475	7.5112	17.62	17.62	17.74	17.50	17.74	1,574,732	17.648	0.67%
2004-10-15	0	7.450	7.450	7.550	7.400	7.550	4,857,100	36,275,162	7.4685	17.50	17.50	17.74	17.39	17.74	2,067,197	17.548	-0.67%
2004-10-14	0	7.500	7.450	7.500	7.350	7.550	5,899,354	44,023,445	7.4624	17.62	17.50	17.62	17.27	17.74	2,510,783	17.534	0.00%
2004-10-13	0	7.500	7.450	7.500	7.400	7.550	17,544,718	131,557,752	7.4984	17.62	17.50	17.62	17.39	17.74	7,467,087	17.618	-1.96%
2004-10-12	0	7.650	7.650	7.700	7.600	7.700	3,639,000	27,841,675	7.6509	17.97	17.97	18.09	17.86	18.09	1,548,770	17.977	-1.29%
2004-10-11	0	7.750	7.700	7.750	7.650	7.750	3,817,363	29,449,518	7.7146	18.21	18.09	18.21	17.97	18.21	1,624,682	18.126	-0.64%
2004-10-08	0	7.800	7.750	7.800	7.750	7.850	6,354,422	49,609,063	7.8070	18.33	18.21	18.33	18.21	18.44	2,704,462	18.343	-0.64%
2004-10-07	0	7.850	7.850	7.900	7.850	8.000	3,999,080	31,588,004	7.8988	18.44	18.44	18.56	18.44	18.80	1,702,021	18.559	0.64%
2004-10-06	0	7.800	7.800	7.900	7.800	8.000	4,172,019	32,743,100	7.8483	18.33	18.33	18.56	18.33	18.80	1,775,624	18.440	-1.27%
2004-10-05	0	7.900	7.900	7.950	7.900	8.000	4,655,600	36,975,180	7.9421	18.56	18.56	18.68	18.56	18.80	1,981,438	18.661	-0.63%
2004-10-04	0	7.950	7.900	7.950	7.800	8.000	7,755,771	61,256,796	7.8982	18.68	18.56	18.68	18.33	18.80	3,300,880	18.558	3.92%
2004-09-30	0	7.650	7.600	7.650	7.600	7.850	7,683,400	59,474,465	7.7406	17.97	17.86	17.97	17.86	18.44	3,270,079	18.187	-0.65%
2004-09-28	0	7.700	7.650	7.700	7.650	7.700	4,387,500	33,701,917	7.6813	18.09	17.97	18.09	17.97	18.09	1,867,334	18.048	-0.65%
2004-09-27	0	7.750	7.700	7.750	7.650	7.850	4,609,260	35,642,218	7.7327	18.21	18.09	18.21	17.97	18.44	1,961,715	18.169	-1.27%
2004-09-24	0	7.850	7.800	7.850	7.800	8.050	8,517,000	67,528,584	7.9287	18.44	18.33	18.44	18.33	18.91	3,624,862	18.629	-3.09%
2004-09-23	0	8.100	8.050	8.100	8.000	8.100	5,239,030	42,445,793	8.1018	19.03	18.91	19.03	18.80	19.03	2,229,747	19.036	-0.61%
2004-09-22	0	8.150	8.150	8.200	8.100	8.300	11,221,036	91,916,413	8.1914	19.15	19.15	19.27	19.03	19.50	4,775,708	19.247	-0.61%
2004-09-21	0	8.200	8.200	8.250	8.150	8.250	9,912,150	81,095,130	8.1814	19.27	19.27	19.38	19.15	19.38	4,218,642	19.223	-2.38%
2004-09-20	0	8.400	8.350	8.400	8.350	8.400	3,259,764	27,308,864	8.3776	19.74	19.62	19.74	19.62	19.74	1,387,366	19.684	0.00%
2004-09-17	0	8.400	8.400	8.450	8.350	8.500	4,025,412	33,991,434	8.4442	19.74	19.74	19.85	19.62	19.97	1,713,228	19.841	-0.59%
2004-09-16	0	8.450	8.400	8.450	8.200	8.500	6,570,000	55,157,013	8.3953	19.85	19.74	19.85	19.27	19.97	2,796,212	19.726	2.42%
2004-09-15	0	8.250	8.200	8.250	8.200	8.350	2,014,117	16,608,502	8.2460	19.38	19.27	19.38	19.27	19.62	857,214	19.375	-1.20%
2004-09-14	0	8.350	8.300	8.350	8.250	8.500	2,127,500	17,746,975	8.3417	19.62	19.50	19.62	19.38	19.97	905,471	19.600	-1.18%
2004-09-13	0	8.450	8.450	8.500	8.300	8.500	4,184,939	35,131,944	8.3949	19.85	19.85	19.97	19.50	19.97	1,781,123	19.725	1.81%
2004-09-10	0	8.300	8.250	8.300	8.050	8.300	2,967,840	24,400,387	8.2216	19.50	19.38	19.50	18.91	19.50	1,263,122	19.318	1.84%
2004-09-09	0	8.150	8.100	8.150	8.100	8.250	3,500,706	28,607,700	8.1720	19.15	19.03	19.15	19.03	19.38	1,489,911	19.201	0.62%
2004-09-08	0	8.100	8.100	8.150	8.050	8.500	8,606,800	70,627,751	8.2060	19.03	19.03	19.15	18.91	19.97	3,663,081	19.281	-3.57%
2004-09-07	0	8.400	8.400	8.450	8.350	8.500	4,927,266	41,476,881	8.4178	19.74	19.74	19.85	19.62	19.97	2,097,060	19.779	-0.59%
2004-09-06	0	8.450	8.450	8.550	8.350	8.600	4,905,500	41,954,890	8.5526	19.85	19.85	20.09	19.62	20.21	2,087,796	20.095	1.20%
2004-09-03	0	8.350	8.350	8.400	8.300	8.650	4,594,000	38,779,339	8.4413	19.62	19.62	19.74	19.50	20.32	1,955,221	19.834	-2.91%
2004-09-02	0	8.600	8.550	8.600	8.400	8.650	23,900,880	204,957,848	8.5753	20.21	20.09	20.21	19.74	20.32	10,172,289	20.149	3.61%
2004-09-01	0	8.300	8.300	8.350	8.000	8.350	18,372,693	150,726,330	8.2038	19.50	19.50	19.62	18.80	19.62	7,819,475	19.276	5.06%
2004-08-31	0	7.900	7.850	7.900	7.750	7.950	4,801,500	37,667,159	7.8449	18.56	18.44	18.56	18.21	18.68	2,043,533	18.432	-0.63%
2004-08-30	0	7.950	7.950	8.000	7.850	8.000	7,322,500	58,119,400	7.9371	18.68	18.68	18.80	18.44	18.80	3,116,479	18.649	0.63%
2004-08-27	0	7.900	7.900	7.950	7.800	8.000	13,207,193	104,546,875	7.9159	18.56	18.56	18.68	18.33	18.80	5,621,022	18.599	1.28%
2004-08-26	0	7.800	7.800	7.850	7.750	7.900	7,746,452	60,638,810	7.8279	18.33	18.33	18.44	18.21	18.56	3,296,914	18.393	-0.64%
2004-08-25	0	7.850	7.850	7.900	7.750	7.900	10,515,500	82,110,295	7.8085	18.44	18.44	18.56	18.21	18.56	4,475,430	18.347	0.64%
2004-08-24	0	7.800	7.750	7.850	7.400	7.850	5,812,100	44,582,625	7.6707	18.33	18.21	18.44	17.39	18.44	2,473,648	18.023	5.41%
2004-08-23	0	7.400	7.400	7.450	7.400	7.550	2,660,113	19,879,194	7.4731	17.39	17.39	17.50	17.39	17.74	1,132,152	17.559	-1.33%
2004-08-20	0	7.500	7.450	7.500	7.400	7.550	5,552,320	41,566,493	7.4863	17.62	17.50	17.62	17.39	17.74	2,363,085	17.590	1.35%
2004-08-19	0	7.400	7.400	7.450	7.350	7.500	7,929,500	58,936,510	7.4326	17.39	17.39	17.50	17.27	17.62	3,374,820	17.464	0.68%
2004-08-18	0	7.350	7.300	7.350	7.250	7.350	3,466,500	25,317,550	7.3035	17.27	17.15	17.27	17.03	17.27	1,475,353	17.160	1.38%
2004-08-17	0	7.250	7.200	7.250	7.200	7.350	5,090,450	37,010,933	7.2707	17.03	16.92	17.03	16.92	17.27	2,166,511	17.083	0.00%
2004-08-16	0	7.250	7.200	7.250	7.150	7.350	4,434,663	32,079,793	7.2339	17.03	16.92	17.03	16.80	17.27	1,887,406	16.997	-1.36%
2004-08-13	0	7.350	7.300	7.350	7.300	7.550	6,275,612	46,398,933	7.3935	17.27	17.15	17.27	17.15	17.74	2,670,920	17.372	-3.29%
2004-08-12	0	7.600	7.600	7.650	7.550	7.650	4,070,500	31,081,727	7.6358	17.86	17.86	17.97	17.74	17.97	1,732,417	17.941	-1.30%
2004-08-11	0	7.700	7.650	7.700	7.650	7.750	1,427,996	10,970,294	7.6823	18.09	17.97	18.09	17.97	18.21	607,760	18.050	0.65%
2004-08-10	0	7.650	7.650	7.700	7.650	7.750	5,703,000	43,956,250	7.7076	17.97	17.97	18.09	17.97	18.21	2,427,215	18.110	-1.29%
2004-08-09	0	7.750	7.750	7.800	7.700	7.800	11,060,250	85,656,675	7.7446	18.21	18.21	18.33	18.09	18.33	4,707,277	18.197	0.00%
2004-08-06	0	7.750	7.750	7.800	7.700	7.800	9,258,721	72,101,734	7.7874	18.21	18.21	18.33	18.09	18.33	3,940,540	18.297	-1.27%
2004-08-05	0	7.850	7.850	7.900	7.700	7.900	10,870,189	84,881,077	7.8086	18.44	18.44	18.56	18.09	18.56	4,626,386	18.347	2.61%
2004-08-04	0	7.650	7.650	7.700	7.600	7.750	9,679,990	74,570,474	7.7036	17.97	17.97	18.09	17.86	18.21	4,119,834	18.100	-2.55%
2004-08-03	0	7.850	7.850	7.900	7.800	8.000	4,798,000	37,746,350	7.8671	18.44	18.44	18.56	18.33	18.80	2,042,044	18.485	-1.26%
2004-08-02	0	7.950	7.850	7.950	7.800	7.950	4,113,600	32,349,170	7.8640	18.68	18.44	18.68	18.33	18.68	1,750,761	18.477	0.63%
2004-07-30	0	7.900	7.900	7.950	7.800	7.950	8,759,664	69,006,049	7.8777	18.56	18.56	18.68	18.33	18.68	3,728,140	18.510	1.94%
2004-07-29	0	7.750	7.750	7.800	7.650	7.900	5,909,009	45,700,173	7.7340	18.21	18.21	18.33	17.97	18.56	2,514,893	18.172	-2.52%
2004-07-28	0	7.950	7.900	7.950	7.850	7.950	6,534,500	51,691,674	7.9106	18.68	18.56	18.68	18.44	18.68	2,781,104	18.587	1.27%
2004-07-27	0	7.850	7.800	7.850	7.800	7.850	3,382,000	26,476,000	7.8285	18.44	18.33	18.44	18.33	18.44	1,439,390	18.394	0.00%
2004-07-26	0	7.850	7.850	7.900	7.700	7.900	2,765,900	21,571,635	7.7991	18.44	18.44	18.56	18.09	18.56	1,177,176	18.325	0.00%
2004-07-23	0	7.850	7.850	7.900	7.700	7.950	6,443,399	50,484,489	7.8351	18.44	18.44	18.56	18.09	18.68	2,742,331	18.409	0.00%
2004-07-22	0	7.850	7.800	7.850	7.700	7.900	10,206,162	79,718,714	7.8108	18.44	18.33	18.44	18.09	18.56	4,343,774	18.352	-1.26%
2004-07-21	0	7.950	7.950	8.000	7.650	8.050	24,072,910	189,606,913	7.8764	18.68	18.68	18.80	17.97	18.91	10,245,505	18.506	6.00%
2004-07-20	0	7.500	7.450	7.500	7.300	7.500	2,240,500	16,560,475	7.3914	17.62	17.50	17.62	17.15	17.62	953,564	17.367	0.67%
2004-07-19	0	7.450	7.400	7.450	7.250	7.450	2,016,551	14,840,440	7.3593	17.50	17.39	17.50	17.03	17.50	858,250	17.292	1.36%
2004-07-16	0	7.350	7.300	7.350	7.100	7.500	3,341,500	24,397,725	7.3014	17.27	17.15	17.27	16.68	17.62	1,422,153	17.155	1.38%
2004-07-15	0	7.250	7.200	7.250	7.150	7.300	3,989,700	28,835,450	7.2275	17.03	16.92	17.03	16.80	17.15	1,698,029	16.982	-1.36%
2004-07-14	0	7.350	7.300	7.400	7.150	7.550	6,964,224	51,071,741	7.3334	17.27	17.15	17.39	16.80	17.74	2,963,995	17.231	-0.81%
2004-07-13	0	7.500	7.450	7.550	7.450	7.600	4,494,659	33,720,043	7.5022	17.41	17.29	17.53	17.29	17.64	1,936,175	17.416	-0.66%
2004-07-12	0	7.550	7.550	7.600	7.550	7.650	4,440,500	33,756,025	7.6019	17.53	17.53	17.64	17.53	17.76	1,912,845	17.647	-0.66%
2004-07-09	0	7.600	7.550	7.600	7.550	7.700	6,726,718	51,195,126	7.6107	17.64	17.53	17.64	17.53	17.87	2,897,684	17.668	-1.30%
2004-07-08	0	7.700	7.600	7.650	7.650	7.800	4,327,600	33,350,835	7.7065	17.87	17.64	17.76	17.76	18.11	1,864,211	17.890	-0.65%
2004-07-07	0	7.750	7.700	7.750	7.600	7.800	7,297,000	56,355,325	7.7231	17.99	17.87	17.99	17.64	18.11	3,143,346	17.928	0.65%
2004-07-06	0	7.700	7.650	7.700	7.600	7.850	6,529,949	50,556,302	7.7422	17.87	17.76	17.87	17.64	18.22	2,812,922	17.973	-1.91%
2004-07-05	0	7.850	7.800	7.850	7.750	7.850	4,537,926	35,421,610	7.8057	18.22	18.11	18.22	17.99	18.22	1,954,813	18.120	0.00%
2004-07-02	0	7.850	7.800	7.850	7.750	7.850	9,556,500	74,978,922	7.8459	18.22	18.11	18.22	17.99	18.22	4,116,676	18.213	-1.26%
2004-06-30	0	7.950	7.900	7.950	7.750	8.000	6,339,356	50,163,471	7.9130	18.46	18.34	18.46	17.99	18.57	2,730,819	18.369	3.25%
2004-06-29	0	7.700	7.700	7.750	7.700	7.750	3,014,000	23,218,100	7.7034	17.87	17.87	17.99	17.87	17.99	1,298,348	17.883	-0.65%
2004-06-28	0	7.750	7.750	7.850	7.700	7.900	2,952,980	23,069,324	7.8122	17.99	17.99	18.22	17.87	18.34	1,272,062	18.135	-1.90%
2004-06-25	0	7.900	7.850	7.900	7.700	7.900	8,218,986	64,217,508	7.8133	18.34	18.22	18.34	17.87	18.34	3,540,512	18.138	2.60%
2004-06-24	0	7.700	7.650	7.700	7.600	7.900	8,763,000	68,027,718	7.7631	17.87	17.76	17.87	17.64	18.34	3,774,858	18.021	0.65%
2004-06-23	0	7.650	7.600	7.650	7.550	7.650	3,762,000	28,611,850	7.6055	17.76	17.64	17.76	17.53	17.76	1,620,566	17.655	1.32%
2004-06-21	0	7.550	7.550	7.600	7.450	7.800	3,626,000	27,675,900	7.6326	17.53	17.53	17.64	17.29	18.11	1,561,981	17.718	-2.58%
2004-06-18	0	7.750	7.650	7.750	7.400	7.850	7,085,000	54,182,550	7.6475	17.99	17.76	17.99	17.18	18.22	3,052,022	17.753	-1.90%
2004-06-17	0	7.900	7.850	7.900	7.750	7.900	7,053,500	55,185,905	7.8239	18.34	18.22	18.34	17.99	18.34	3,038,453	18.163	1.28%
2004-06-16	0	7.800	7.750	7.800	7.750	7.900	5,177,800	40,389,249	7.8005	18.11	17.99	18.11	17.99	18.34	2,230,453	18.108	0.00%
2004-06-15	0	7.800	7.700	7.750	7.650	7.800	4,473,526	34,645,077	7.7445	18.11	17.87	17.99	17.76	18.11	1,927,071	17.978	1.30%
2004-06-14	0	7.700	7.700	7.750	7.650	8.000	6,176,000	48,155,725	7.7972	17.87	17.87	17.99	17.76	18.57	2,660,450	18.101	-2.53%
2004-06-11	0	7.900	7.900	7.950	7.700	8.000	6,813,853	53,440,408	7.8429	18.34	18.34	18.46	17.87	18.57	2,935,220	18.207	0.00%
2004-06-10	0	7.900	7.900	7.950	7.750	7.900	5,246,767	41,164,621	7.8457	18.34	18.34	18.46	17.99	18.34	2,260,162	18.213	0.64%
2004-06-09	0	7.850	7.800	7.850	7.550	8.000	16,334,543	128,148,016	7.8452	18.22	18.11	18.22	17.53	18.57	7,036,470	18.212	1.95%
2004-06-08	0	7.700	7.600	7.650	7.350	7.750	14,940,664	113,857,214	7.6206	17.87	17.64	17.76	17.06	17.99	6,436,025	17.691	4.05%
2004-06-07	0	7.400	7.350	7.400	7.250	7.450	6,757,177	49,804,432	7.3706	17.18	17.06	17.18	16.83	17.29	2,910,805	17.110	2.78%
2004-06-04	0	7.200	7.150	7.250	7.100	7.250	1,996,771	14,299,320	7.1612	16.71	16.60	16.83	16.48	16.83	860,154	16.624	0.00%
2004-06-03	0	7.200	7.100	7.200	7.050	7.350	3,410,000	24,519,970	7.1906	16.71	16.48	16.71	16.37	17.06	1,468,934	16.692	-0.69%
2004-06-02	0	7.250	7.250	7.300	7.150	7.300	1,794,671	13,048,281	7.2706	16.83	16.83	16.95	16.60	16.95	773,095	16.878	0.00%
2004-06-01	0	7.250	7.150	7.250	7.150	7.300	2,378,000	17,167,925	7.2195	16.83	16.60	16.83	16.60	16.95	1,024,377	16.759	-0.68%
2004-05-31	0	7.300	7.300	7.350	7.250	7.400	2,833,215	20,722,010	7.3140	16.95	16.95	17.06	16.83	17.18	1,220,471	16.979	-0.68%
2004-05-28	0	7.350	7.350	7.400	7.200	7.500	12,563,060	92,670,527	7.3764	17.06	17.06	17.18	16.71	17.41	5,411,819	17.124	2.08%
2004-05-27	0	7.200	7.150	7.200	7.150	7.350	5,054,000	36,456,250	7.2133	16.71	16.60	16.71	16.60	17.06	2,177,124	16.745	0.70%
2004-05-25	0	7.150	7.150	7.200	7.000	7.200	2,868,500	20,355,475	7.0962	16.60	16.60	16.71	16.25	16.71	1,235,671	16.473	-1.38%
2004-05-24	0	7.250	7.200	7.250	7.050	7.250	4,517,000	32,210,470	7.1309	16.83	16.71	16.83	16.37	16.83	1,945,799	16.554	2.84%
2004-05-21	0	7.050	7.050	7.100	6.900	7.100	4,934,500	34,718,575	7.0359	16.37	16.37	16.48	16.02	16.48	2,125,646	16.333	3.68%
2004-05-20	0	6.800	6.800	6.850	6.800	7.000	5,733,890	39,363,841	6.8651	15.79	15.79	15.90	15.79	16.25	2,470,001	15.937	-3.55%
2004-05-19	0	7.050	7.050	7.100	6.950	7.100	6,318,000	44,375,025	7.0236	16.37	16.37	16.48	16.13	16.48	2,721,620	16.305	2.17%
2004-05-18	0	6.900	6.850	6.900	6.850	7.000	3,977,480	27,520,591	6.9191	16.02	15.90	16.02	15.90	16.25	1,713,389	16.062	0.73%
2004-05-17	0	6.850	6.800	6.850	6.800	7.000	4,115,500	28,360,289	6.8911	15.90	15.79	15.90	15.79	16.25	1,772,844	15.997	-2.84%
2004-05-14	0	7.050	7.050	7.100	6.950	7.250	6,658,500	47,014,370	7.0608	16.37	16.37	16.48	16.13	16.83	2,868,298	16.391	-2.76%
2004-05-13	0	7.250	7.150	7.250	7.150	7.300	3,913,047	28,182,038	7.2021	16.83	16.60	16.83	16.60	16.95	1,685,633	16.719	-0.68%
2004-05-12	0	7.300	7.250	7.300	7.000	7.450	16,413,850	118,977,389	7.2486	16.95	16.83	16.95	16.25	17.29	7,070,633	16.827	5.04%
2004-05-11	0	6.950	6.950	7.000	6.900	7.000	6,198,431	43,159,395	6.9630	16.13	16.13	16.25	16.02	16.25	2,670,113	16.164	0.72%
2004-05-10	0	6.900	6.900	6.950	6.900	7.150	14,162,500	99,301,775	7.0116	16.02	16.02	16.13	16.02	16.60	6,100,814	16.277	-4.83%
2004-05-07	0	7.250	7.250	7.300	7.050	7.300	6,047,600	43,480,990	7.1898	16.83	16.83	16.95	16.37	16.95	2,605,139	16.690	0.69%
2004-05-06	0	7.200	7.200	7.250	7.100	7.400	14,394,000	104,106,579	7.2326	16.71	16.71	16.83	16.48	17.18	6,200,538	16.790	-1.37%
2004-05-05	0	7.300	7.250	7.300	7.200	7.550	17,763,214	130,264,688	7.3334	16.95	16.83	16.95	16.71	17.53	7,651,902	17.024	-3.95%
2004-05-04	0	7.600	7.550	7.600	7.300	7.700	27,087,923	201,864,005	7.4522	17.64	17.53	17.64	16.95	17.87	11,668,729	17.300	5.56%
2004-05-03	0	7.200	7.150	7.200	6.950	7.200	16,514,200	116,579,086	7.0593	16.71	16.60	16.71	16.13	16.71	7,113,861	16.388	4.35%
2004-04-30	0	6.900	6.900	6.950	6.750	6.950	8,660,000	59,375,357	6.8563	16.02	16.02	16.13	15.67	16.13	3,730,489	15.916	0.73%
2004-04-29	0	6.850	6.800	6.850	6.650	6.900	20,726,900	140,704,368	6.7885	15.90	15.79	15.90	15.44	16.02	8,928,576	15.759	0.74%
2004-04-28	0	6.800	6.800	6.850	6.700	6.900	18,634,508	126,585,880	6.7931	15.79	15.79	15.90	15.55	16.02	8,027,231	15.770	-1.45%
2004-04-27	0	6.900	6.900	6.950	6.700	7.050	49,816,674	343,634,613	6.8980	16.02	16.02	16.13	15.55	16.37	21,459,647	16.013	2.99%
2004-04-26	0	6.700	6.650	6.700	6.600	7.400	106,649,150	729,202,253	6.8374	15.55	15.44	15.55	15.32	17.18	45,941,508	15.872	-19.28%
2004-04-23	0	8.300	8.300	8.350	8.300	8.500	7,292,400	60,866,430	8.3466	19.27	19.27	19.38	19.27	19.73	3,141,365	19.376	1.22%
2004-04-22	0	8.200	8.150	8.200	7.950	8.350	14,187,460	115,254,952	8.1237	19.04	18.92	19.04	18.46	19.38	6,111,566	18.858	2.50%
2004-04-21	0	8.000	8.000	8.050	7.950	8.150	8,560,032	68,927,565	8.0523	18.57	18.57	18.69	18.46	18.92	3,687,425	18.693	-1.84%
2004-04-20	0	8.150	8.150	8.200	8.100	8.500	6,446,818	53,141,464	8.2431	18.92	18.92	19.04	18.80	19.73	2,777,111	19.136	-2.98%
2004-04-19	0	8.400	8.300	8.350	8.300	8.400	6,319,132	52,694,244	8.3388	19.50	19.27	19.38	19.27	19.50	2,722,108	19.358	0.00%
2004-04-16	0	8.400	8.350	8.400	8.350	8.450	8,741,228	73,353,587	8.3917	19.50	19.38	19.50	19.38	19.62	3,765,480	19.481	0.60%
2004-04-15	0	8.350	8.350	8.400	8.250	8.500	11,856,311	99,380,387	8.3821	19.38	19.38	19.50	19.15	19.73	5,107,371	19.458	-1.18%
2004-04-14	0	8.450	8.450	8.500	8.350	8.700	11,832,500	100,330,700	8.4792	19.62	19.62	19.73	19.38	20.20	5,097,114	19.684	-3.98%
2004-04-13	0	8.800	8.750	8.800	8.650	9.050	7,268,211	64,527,889	8.8781	20.43	20.31	20.43	20.08	21.01	3,130,945	20.610	-1.12%
2004-04-08	0	8.900	8.850	8.900	8.850	8.950	3,751,200	33,377,681	8.8979	20.66	20.54	20.66	20.54	20.78	1,615,913	20.656	-0.56%
2004-04-07	0	8.950	8.950	9.000	8.700	9.050	13,622,650	121,062,515	8.8869	20.78	20.78	20.89	20.20	21.01	5,868,261	20.630	2.29%
2004-04-06	0	8.750	8.750	8.800	8.550	8.800	9,151,100	79,532,764	8.6911	20.31	20.31	20.43	19.85	20.43	3,942,041	20.176	2.34%
2004-04-02	0	8.550	8.500	8.550	8.450	8.600	6,252,885	53,229,709	8.5128	19.85	19.73	19.85	19.62	19.96	2,693,570	19.762	0.00%
2004-04-01	0	8.550	8.500	8.550	8.450	8.550	4,126,140	35,052,780	8.4953	19.85	19.73	19.85	19.62	19.85	1,777,427	19.721	1.18%
2004-03-31	0	8.450	8.400	8.500	8.400	8.650	5,864,100	49,956,276	8.5190	19.62	19.50	19.73	19.50	20.08	2,526,092	19.776	-1.74%
2004-03-30	0	8.600	8.550	8.600	8.400	8.700	7,320,946	62,554,562	8.5446	19.96	19.85	19.96	19.50	20.20	3,153,661	19.836	0.58%
2004-03-29	0	8.550	8.550	8.600	8.450	8.600	5,686,500	48,539,811	8.5360	19.85	19.85	19.96	19.62	19.96	2,449,587	19.816	0.00%
2004-03-26	0	8.550	8.500	8.550	8.500	8.650	6,994,000	59,819,375	8.5530	19.85	19.73	19.85	19.73	20.08	3,012,822	19.855	0.59%
2004-03-25	0	8.500	8.500	8.600	8.450	8.700	17,338,900	148,469,575	8.5628	19.73	19.73	19.96	19.62	20.20	7,469,119	19.878	-1.73%
2004-03-24	0	8.650	8.650	8.700	8.650	8.900	10,902,504	95,690,550	8.7769	20.08	20.08	20.20	20.08	20.66	4,696,498	20.375	0.00%
2004-03-23	0	8.650	8.600	8.650	8.450	8.750	10,317,000	88,948,944	8.6216	20.08	19.96	20.08	19.62	20.31	4,444,279	20.014	1.17%
2004-03-22	0	8.550	8.500	8.550	8.350	8.550	7,159,000	60,761,780	8.4875	19.85	19.73	19.85	19.38	19.85	3,083,899	19.703	0.00%
2004-03-19	0	8.550	8.500	8.550	8.500	8.600	6,484,000	55,390,350	8.5426	19.85	19.73	19.85	19.73	19.96	2,793,128	19.831	0.00%
2004-03-18	0	8.550	8.500	8.550	8.500	8.700	5,947,500	51,066,160	8.5862	19.85	19.73	19.85	19.73	20.20	2,562,019	19.932	-1.16%
2004-03-17	0	8.650	8.600	8.650	8.600	8.800	9,961,500	86,353,175	8.6687	20.08	19.96	20.08	19.96	20.43	4,291,139	20.124	-1.14%
2004-03-16	0	8.750	8.700	8.750	8.700	8.900	6,034,500	53,203,026	8.8165	20.31	20.20	20.31	20.20	20.66	2,599,496	20.467	-1.69%
2004-03-15	0	8.900	8.850	8.900	8.750	9.050	17,613,915	156,404,870	8.8796	20.66	20.54	20.66	20.31	21.01	7,587,588	20.613	2.89%
2004-03-12	0	8.650	8.600	8.700	8.100	8.700	16,079,707	135,424,871	8.4221	20.08	19.96	20.20	18.80	20.20	6,926,694	19.551	1.76%
2004-03-11	0	8.500	8.450	8.500	8.450	8.750	11,470,511	98,465,468	8.5842	19.73	19.62	19.73	19.62	20.31	4,941,179	19.928	-2.86%
2004-03-10	0	8.750	8.700	8.750	8.700	8.950	10,704,637	93,719,989	8.7551	20.31	20.20	20.31	20.20	20.78	4,611,262	20.324	-2.23%
2004-03-09	0	8.950	8.900	8.950	8.900	9.050	6,891,500	61,818,875	8.9703	20.78	20.66	20.78	20.66	21.01	2,968,668	20.824	-1.10%
2004-03-08	0	9.050	9.000	9.050	9.000	9.200	5,758,000	52,303,400	9.0836	21.01	20.89	21.01	20.89	21.36	2,480,387	21.087	0.56%
2004-03-05	0	9.000	8.950	9.000	8.900	9.200	13,867,900	124,444,987	8.9736	20.89	20.78	20.89	20.66	21.36	5,973,908	20.831	-1.64%
2004-03-04	0	9.150	9.100	9.150	9.100	9.350	9,519,100	87,264,875	9.1673	21.24	21.12	21.24	21.12	21.71	4,100,565	21.281	-1.61%
2004-03-03	0	9.300	9.250	9.300	9.100	9.300	10,862,875	100,352,623	9.2381	21.59	21.47	21.59	21.12	21.59	4,679,427	21.445	2.20%
2004-03-02	0	9.100	9.050	9.100	9.050	9.350	12,365,590	113,698,951	9.1948	21.12	21.01	21.12	21.01	21.71	5,326,755	21.345	-2.15%
2004-03-01	0	9.300	9.300	9.350	9.300	9.500	6,854,200	64,296,430	9.3806	21.59	21.59	21.71	21.59	22.05	2,952,600	21.776	-0.53%
2004-02-27	0	9.350	9.350	9.400	9.350	9.500	10,131,000	95,413,250	9.4179	21.71	21.71	21.82	21.71	22.05	4,364,155	21.863	-0.53%
2004-02-26	0	9.400	9.400	9.450	9.350	9.550	7,791,200	73,646,930	9.4526	21.82	21.82	21.94	21.71	22.17	3,356,234	21.943	0.53%
2004-02-25	0	9.350	9.350	9.400	9.300	9.650	19,721,141	186,564,515	9.4601	21.71	21.71	21.82	21.59	22.40	8,495,323	21.961	-2.60%
2004-02-24	0	9.600	9.550	9.600	9.550	9.800	12,042,580	116,267,034	9.6547	22.29	22.17	22.29	22.17	22.75	5,187,611	22.412	-1.03%
2004-02-23	0	9.700	9.650	9.700	9.600	9.850	15,257,136	147,669,303	9.6787	22.52	22.40	22.52	22.29	22.87	6,572,353	22.468	-1.52%
2004-02-20	0	9.850	9.800	9.850	9.750	9.900	12,098,804	118,945,934	9.8312	22.87	22.75	22.87	22.63	22.98	5,211,831	22.822	-0.51%
2004-02-19	0	9.900	9.850	9.900	9.850	10.00	4,579,640	45,272,608	9.8856	22.98	22.87	22.98	22.87	23.21	1,972,782	22.949	0.00%
2004-02-18	0	9.900	9.850	9.900	9.750	10.10	27,769,700	275,176,095	9.9092	22.98	22.87	22.98	22.63	23.45	11,962,420	23.003	-1.49%
2004-02-17	0	10.05	10.00	10.05	10.00	10.20	4,676,543	47,093,305	10.070	23.33	23.21	23.33	23.21	23.68	2,014,526	23.377	-0.99%
2004-02-16	0	10.15	10.10	10.15	10.00	10.20	5,894,000	59,463,000	10.089	23.56	23.45	23.56	23.21	23.68	2,538,972	23.420	1.50%
2004-02-13	0	10.00	10.00	10.10	9.950	10.10	8,014,888	80,329,734	10.023	23.21	23.21	23.45	23.10	23.45	3,452,592	23.266	-0.50%
2004-02-12	0	10.05	10.05	10.10	10.00	10.20	6,866,074	69,205,050	10.079	23.33	23.33	23.45	23.21	23.68	2,957,715	23.398	0.50%
2004-02-11	0	10.00	10.00	10.05	9.950	10.20	5,123,307	51,507,126	10.053	23.21	23.21	23.33	23.10	23.68	2,206,979	23.338	-0.50%
2004-02-10	0	10.05	10.00	10.05	9.950	10.20	9,184,000	92,322,232	10.053	23.33	23.21	23.33	23.10	23.68	3,956,214	23.336	0.50%
2004-02-09	0	10.00	9.950	10.00	9.900	10.10	8,222,900	82,321,984	10.011	23.21	23.10	23.21	22.98	23.45	3,542,198	23.240	0.50%
2004-02-06	0	9.950	9.950	10.00	9.800	10.00	3,024,100	29,992,685	9.9179	23.10	23.10	23.21	22.75	23.21	1,302,699	23.024	1.53%
2004-02-05	0	9.800	9.750	9.800	9.750	9.950	4,570,228	44,884,961	9.8212	22.75	22.63	22.75	22.63	23.10	1,968,728	22.799	-1.01%
2004-02-04	0	9.900	9.850	9.900	9.800	9.950	7,741,233	76,431,992	9.8734	22.98	22.87	22.98	22.75	23.10	3,334,709	22.920	0.51%
2004-02-03	0	9.850	9.800	9.850	9.650	9.900	11,494,500	112,740,972	9.8083	22.87	22.75	22.87	22.40	22.98	4,951,513	22.769	-0.51%
2004-02-02	0	9.900	9.900	9.950	9.850	10.15	9,575,000	95,272,075	9.9501	22.98	22.98	23.10	22.87	23.56	4,124,646	23.098	-2.46%
2004-01-30	0	10.15	10.15	10.20	10.10	10.35	7,373,100	75,257,663	10.207	23.56	23.56	23.68	23.45	24.03	3,176,128	23.695	0.00%
2004-01-29	0	10.15	10.10	10.15	10.10	10.20	9,797,400	99,493,908	10.155	23.56	23.45	23.56	23.45	23.68	4,220,449	23.574	-1.46%
2004-01-28	0	10.30	10.30	10.35	10.30	10.50	8,163,000	84,807,675	10.389	23.91	23.91	24.03	23.91	24.37	3,516,395	24.118	-1.90%
2004-01-27	0	10.50	10.50	10.55	10.40	10.70	9,607,566	101,222,062	10.536	24.37	24.37	24.49	24.14	24.84	4,138,674	24.458	0.96%
2004-01-26	0	10.40	10.40	10.45	10.40	10.55	5,474,900	57,301,335	10.466	24.14	24.14	24.26	24.14	24.49	2,358,436	24.296	-1.42%
2004-01-21	0	10.55	10.55	10.65	10.40	10.65	9,503,615	100,417,825	10.566	24.49	24.49	24.72	24.14	24.72	4,093,895	24.529	1.44%
2004-01-20	0	10.40	10.40	10.45	10.30	10.45	5,007,000	51,996,530	10.385	24.14	24.14	24.26	23.91	24.26	2,156,877	24.107	0.97%
2004-01-19	0	10.30	10.30	10.35	10.30	10.50	4,381,000	45,450,806	10.375	23.91	23.91	24.03	23.91	24.37	1,887,214	24.084	-0.96%
2004-01-16	0	10.40	10.35	10.40	10.30	10.45	5,185,081	53,738,298	10.364	24.14	24.03	24.14	23.91	24.26	2,233,590	24.059	0.97%
2004-01-15	0	10.30	10.30	10.35	10.25	10.45	5,162,100	53,351,650	10.335	23.91	23.91	24.03	23.79	24.26	2,223,690	23.992	0.00%
2004-01-14	0	10.30	10.25	10.30	10.25	10.50	9,132,304	94,708,727	10.371	23.91	23.79	23.91	23.79	24.37	3,933,944	24.075	0.00%
2004-01-13	0	10.30	10.25	10.30	10.10	10.65	10,861,338	112,071,456	10.318	23.91	23.79	23.91	23.45	24.72	4,678,764	23.953	-2.37%
2004-01-12	0	10.55	10.55	10.60	10.50	10.85	14,221,909	151,528,932	10.655	24.49	24.49	24.61	24.37	25.19	6,126,406	24.734	-0.94%
2004-01-09	0	10.65	10.60	10.65	10.15	10.75	39,323,813	413,718,682	10.521	24.72	24.61	24.72	23.56	24.96	16,939,613	24.423	5.97%
2004-01-08	0	10.05	10.05	10.10	9.900	10.20	6,660,800	67,163,725	10.083	23.33	23.33	23.45	22.98	23.68	2,869,289	23.408	0.50%
2004-01-07	0	10.00	10.00	10.05	9.950	10.20	6,561,855	66,120,480	10.076	23.21	23.21	23.33	23.10	23.68	2,826,666	23.392	-0.99%
2004-01-06	0	10.10	10.05	10.10	10.00	10.20	8,612,264	87,228,687	10.128	23.45	23.33	23.45	23.21	23.68	3,709,925	23.512	0.50%
2004-01-05	0	10.05	10.00	10.05	9.950	10.10	8,360,160	83,747,351	10.017	23.33	23.21	23.33	23.10	23.45	3,601,326	23.255	0.00%
2004-01-02	0	10.05	10.00	10.05	9.950	10.05	4,240,500	42,369,325	9.9916	23.33	23.21	23.33	23.10	23.33	1,826,690	23.195	1.52%
2003-12-31	0	9.900	9.900	10.00	9.850	10.05	3,925,669	39,078,971	9.9547	22.98	22.98	23.21	22.87	23.33	1,691,070	23.109	-1.00%
2003-12-30	0	10.00	9.950	10.00	9.950	10.10	6,254,700	62,548,935	10.000	23.21	23.10	23.21	23.10	23.45	2,694,352	23.215	0.50%
2003-12-29	0	9.950	9.950	10.00	9.900	10.05	4,060,961	40,519,795	9.9779	23.10	23.10	23.21	22.98	23.33	1,749,350	23.163	0.00%
2003-12-24	0	9.950	9.950	10.00	9.900	10.05	2,990,860	29,871,215	9.9875	23.10	23.10	23.21	22.98	23.33	1,288,380	23.185	0.51%
2003-12-23	0	9.900	9.900	9.950	9.900	10.00	5,058,829	50,138,114	9.9110	22.98	22.98	23.10	22.98	23.21	2,179,204	23.008	-0.05%
2003-12-22	0	9.950	9.900	9.950	9.900	10.00	3,776,433	37,570,554	9.9487	22.99	22.88	22.99	22.88	23.11	1,634,174	22.991	1.02%
2003-12-19	0	9.850	9.850	9.900	9.800	10.00	6,596,138	65,215,552	9.8869	22.76	22.76	22.88	22.65	23.11	2,854,343	22.848	0.00%
2003-12-18	0	9.850	9.800	9.850	9.850	10.00	7,755,400	76,709,766	9.8911	22.76	22.65	22.76	22.76	23.11	3,355,990	22.858	-0.51%
2003-12-17	0	9.900	9.850	9.900	9.850	10.05	8,958,532	89,348,601	9.9736	22.88	22.76	22.88	22.76	23.22	3,876,621	23.048	-1.49%
2003-12-16	0	10.05	9.950	10.00	9.950	10.15	5,985,000	60,137,175	10.048	23.22	22.99	23.11	22.99	23.46	2,589,886	23.220	-0.50%
2003-12-15	0	10.10	10.05	10.10	10.05	10.25	14,452,071	146,364,370	10.128	23.34	23.22	23.34	23.22	23.69	6,253,837	23.404	1.00%
2003-12-12	0	10.00	10.00	10.05	9.900	10.25	14,563,540	146,151,094	10.035	23.11	23.11	23.22	22.88	23.69	6,302,073	23.191	-1.48%
2003-12-11	0	10.15	10.10	10.15	9.950	10.25	11,269,082	113,960,698	10.113	23.46	23.34	23.46	22.99	23.69	4,876,464	23.370	2.01%
2003-12-10	0	9.950	9.900	9.950	9.800	10.15	15,854,962	158,177,904	9.9766	22.99	22.88	22.99	22.65	23.46	6,860,909	23.055	0.51%
2003-12-09	0	9.900	9.900	9.950	9.800	10.20	18,387,710	183,541,643	9.9818	22.88	22.88	22.99	22.65	23.57	7,956,904	23.067	-3.88%
2003-12-08	0	10.30	10.25	10.30	10.10	10.35	4,077,500	41,855,875	10.265	23.80	23.69	23.80	23.34	23.92	1,764,454	23.722	-0.96%
2003-12-05	0	10.40	10.35	10.40	10.35	10.55	3,201,500	33,342,365	10.415	24.03	23.92	24.03	23.92	24.38	1,385,383	24.067	-0.95%
2003-12-04	0	10.50	10.45	10.50	10.30	10.60	3,951,806	41,109,904	10.403	24.26	24.15	24.26	23.80	24.50	1,710,063	24.040	0.00%
2003-12-03	0	10.50	10.45	10.50	10.40	10.65	6,528,037	68,981,760	10.567	24.26	24.15	24.26	24.03	24.61	2,824,874	24.419	-0.94%
2003-12-02	0	10.60	10.60	10.65	10.45	10.70	14,183,500	149,645,007	10.551	24.50	24.50	24.61	24.15	24.73	6,137,618	24.382	1.44%
2003-12-01	0	10.45	10.40	10.45	10.35	10.45	4,839,557	50,391,667	10.412	24.15	24.03	24.15	23.92	24.15	2,094,219	24.062	0.48%
2003-11-28	0	10.40	10.35	10.40	10.20	10.40	5,755,000	59,569,500	10.351	24.03	23.92	24.03	23.57	24.03	2,490,358	23.920	1.96%
2003-11-27	0	10.20	10.15	10.20	10.15	10.45	5,229,000	53,919,299	10.312	23.57	23.46	23.57	23.46	24.15	2,262,742	23.829	-1.92%
2003-11-26	0	10.40	10.35	10.40	10.25	10.40	7,544,785	78,033,293	10.343	24.03	23.92	24.03	23.69	24.03	3,264,851	23.901	0.97%
2003-11-25	0	10.30	10.25	10.30	10.15	10.30	11,153,000	114,308,281	10.249	23.80	23.69	23.80	23.46	23.80	4,826,232	23.685	2.49%
2003-11-24	0	10.05	10.00	10.05	9.950	10.20	3,756,866	37,850,559	10.075	23.22	23.11	23.22	22.99	23.57	1,625,707	23.283	0.00%
2003-11-21	0	10.05	10.00	10.05	9.800	10.15	8,777,000	87,993,450	10.025	23.22	23.11	23.22	22.65	23.46	3,798,066	23.168	1.01%
2003-11-20	0	9.950	9.850	9.950	9.700	10.00	7,349,322	72,203,916	9.8246	22.99	22.76	22.99	22.42	23.11	3,180,268	22.704	2.05%
2003-11-19	0	9.750	9.700	9.750	9.600	9.800	7,928,994	76,934,102	9.7029	22.53	22.42	22.53	22.18	22.65	3,431,109	22.423	-1.02%
2003-11-18	0	9.850	9.800	9.850	9.700	9.900	4,389,432	43,032,947	9.8038	22.76	22.65	22.76	22.42	22.88	1,899,436	22.656	0.51%
2003-11-17	0	9.800	9.750	9.800	9.600	9.850	8,346,500	81,539,668	9.7693	22.65	22.53	22.65	22.18	22.76	3,611,776	22.576	-0.51%
2003-11-14	0	9.850	9.750	9.800	9.750	9.900	5,103,500	50,018,879	9.8009	22.76	22.53	22.65	22.53	22.88	2,208,435	22.649	0.00%
2003-11-13	0	9.850	9.800	9.850	9.700	9.950	10,820,608	106,005,689	9.7966	22.76	22.65	22.76	22.42	22.99	4,682,396	22.639	1.03%
2003-11-12	0	9.750	9.750	9.800	9.500	9.900	13,892,943	134,067,969	9.6501	22.53	22.53	22.65	21.95	22.88	6,011,886	22.300	-0.51%
2003-11-11	0	9.800	9.800	9.850	9.750	9.900	5,666,533	55,719,510	9.8331	22.65	22.65	22.76	22.53	22.88	2,452,076	22.723	-1.51%
2003-11-10	0	9.950	9.950	10.00	9.800	10.10	8,391,000	83,322,475	9.9300	22.99	22.99	23.11	22.65	23.34	3,631,033	22.947	-1.00%
2003-11-07	0	10.05	10.05	10.10	10.05	10.20	5,895,000	59,557,400	10.103	23.22	23.22	23.34	23.22	23.57	2,550,940	23.347	-0.50%
2003-11-06	0	10.10	10.05	10.10	10.00	10.20	6,145,400	61,953,780	10.081	23.34	23.22	23.34	23.11	23.57	2,659,296	23.297	-0.49%
2003-11-05	0	10.15	10.10	10.15	9.950	10.20	10,050,000	101,254,473	10.075	23.46	23.34	23.46	22.99	23.57	4,348,931	23.283	-0.49%
2003-11-04	0	10.20	10.15	10.20	10.15	10.40	6,450,700	66,176,195	10.259	23.57	23.46	23.57	23.46	24.03	2,791,408	23.707	0.00%
2003-11-03	0	10.20	10.20	10.25	10.10	10.30	7,330,000	74,865,698	10.214	23.57	23.57	23.69	23.34	23.80	3,171,907	23.603	0.99%
2003-10-31	0	10.10	10.05	10.10	10.05	10.20	15,681,007	158,720,077	10.122	23.34	23.22	23.34	23.22	23.57	6,785,634	23.391	-0.49%
2003-10-30	0	10.15	10.10	10.15	10.05	10.35	10,282,500	104,373,449	10.151	23.46	23.34	23.46	23.22	23.92	4,449,541	23.457	-1.46%
2003-10-29	0	10.30	10.25	10.30	10.25	10.50	13,235,200	137,027,160	10.353	23.80	23.69	23.80	23.69	24.26	5,727,261	23.925	0.00%
2003-10-28	0	10.30	10.25	10.35	10.10	10.35	10,264,700	105,302,625	10.259	23.80	23.69	23.92	23.34	23.92	4,441,838	23.707	1.98%
2003-10-27	0	10.10	10.10	10.15	10.05	10.25	6,259,500	63,186,400	10.094	23.34	23.34	23.46	23.22	23.69	2,708,670	23.327	-0.98%
2003-10-24	0	10.20	10.15	10.20	9.950	10.25	14,805,500	149,679,785	10.110	23.57	23.46	23.57	22.99	23.69	6,406,776	23.363	0.99%
2003-10-23	0	10.10	10.05	10.10	10.05	10.35	20,773,200	211,791,262	10.195	23.34	23.22	23.34	23.22	23.92	8,989,175	23.561	-1.94%
2003-10-22	0	10.30	10.25	10.30	10.05	10.45	34,145,060	351,496,475	10.294	23.80	23.69	23.80	23.22	24.15	14,775,573	23.789	1.48%
2003-10-21	0	10.15	10.15	10.20	10.05	10.35	46,762,625	475,905,278	10.177	23.46	23.46	23.57	23.22	23.92	20,235,565	23.518	-2.40%
2003-10-20	0	10.40	10.40	10.45	9.950	10.50	72,629,700	745,776,800	10.268	24.03	24.03	24.15	22.99	24.26	31,429,010	23.729	-7.14%
2003-10-17	0	11.20	11.15	11.20	11.05	11.45	17,868,250	200,074,480	11.197	25.88	25.77	25.88	25.54	26.46	7,732,118	25.876	-1.75%
2003-10-16	0	11.40	11.35	11.40	11.30	11.55	13,863,000	158,326,492	11.421	26.34	26.23	26.34	26.11	26.69	5,998,928	26.392	-1.72%
2003-10-15	0	11.60	11.55	11.60	11.40	11.70	9,772,185	113,202,879	11.584	26.81	26.69	26.81	26.34	27.04	4,228,712	26.770	0.43%
2003-10-14	0	11.55	11.50	11.55	11.40	12.00	7,539,650	87,722,738	11.635	26.69	26.58	26.69	26.34	27.73	3,262,629	26.887	-2.12%
2003-10-13	0	11.80	11.80	11.85	11.60	11.90	4,157,034	48,922,123	11.769	27.27	27.27	27.38	26.81	27.50	1,798,871	27.196	1.29%
2003-10-10	0	11.65	11.60	11.65	11.55	11.80	9,115,500	106,209,801	11.652	26.92	26.81	26.92	26.69	27.27	3,944,545	26.926	0.87%
2003-10-09	0	11.55	11.50	11.55	11.50	11.90	11,350,275	131,522,077	11.588	26.69	26.58	26.69	26.58	27.50	4,911,598	26.778	-1.28%
2003-10-08	0	11.70	11.70	11.75	11.50	12.20	4,779,700	56,504,804	11.822	27.04	27.04	27.15	26.58	28.19	2,068,317	27.319	-2.90%
2003-10-07	0	12.05	12.00	12.05	11.90	12.10	4,573,084	54,907,376	12.007	27.85	27.73	27.85	27.50	27.96	1,978,908	27.746	1.26%
2003-10-06	0	11.90	11.90	11.95	11.85	12.05	5,657,630	67,421,915	11.917	27.50	27.50	27.62	27.38	27.85	2,448,223	27.539	2.15%
2003-10-03	0	11.65	11.70	11.80	11.60	11.95	6,688,700	79,081,653	11.823	26.92	27.04	27.27	26.81	27.62	2,894,397	27.322	-1.27%
2003-10-02	0	11.80	11.80	11.90	11.75	12.20	10,855,500	130,239,284	11.998	27.27	27.27	27.50	27.15	28.19	4,697,495	27.725	-0.84%
2003-09-30	0	11.90	11.90	11.95	11.60	11.95	4,478,400	53,167,084	11.872	27.50	27.50	27.62	26.81	27.62	1,937,936	27.435	1.71%
2003-09-29	0	11.70	11.70	11.75	11.50	11.80	3,338,900	39,087,623	11.707	27.04	27.04	27.15	26.58	27.27	1,444,840	27.053	-0.43%
2003-09-26	0	11.75	11.75	11.80	11.70	12.05	5,934,500	70,346,594	11.854	27.15	27.15	27.27	27.04	27.85	2,568,033	27.393	-1.67%
2003-09-25	0	11.95	11.90	11.95	11.95	12.35	5,989,000	72,867,034	12.167	27.62	27.50	27.62	27.62	28.54	2,591,617	28.116	-2.85%
2003-09-24	0	12.30	12.30	12.35	11.90	12.30	5,025,442	61,276,050	12.193	28.42	28.42	28.54	27.50	28.42	2,174,657	28.177	2.07%
2003-09-23	0	12.05	12.10	12.15	11.60	12.10	5,593,400	66,491,651	11.888	27.85	27.96	28.08	26.81	27.96	2,420,429	27.471	3.43%
2003-09-22	0	11.65	11.60	11.65	11.45	11.85	4,456,500	52,150,060	11.702	26.92	26.81	26.92	26.46	27.38	1,928,459	27.042	0.43%
2003-09-19	0	11.60	11.55	11.75	11.40	12.10	7,532,419	88,231,164	11.714	26.81	26.69	27.15	26.34	27.96	3,259,500	27.069	-3.33%
2003-09-18	0	12.00	11.95	12.00	11.90	12.15	3,406,900	41,028,915	12.043	27.73	27.62	27.73	27.50	28.08	1,474,266	27.830	-1.23%
2003-09-17	0	12.15	12.15	12.20	12.05	12.35	5,815,500	70,843,338	12.182	28.08	28.08	28.19	27.85	28.54	2,516,538	28.151	1.25%
2003-09-16	0	12.00	12.00	12.05	11.65	12.05	4,667,645	55,520,355	11.895	27.73	27.73	27.85	26.92	27.85	2,019,827	27.488	-0.41%
2003-09-15	0	12.05	12.05	12.10	11.45	12.05	5,446,500	63,595,895	11.676	27.85	27.85	27.96	26.46	27.85	2,356,861	26.983	4.78%
2003-09-11	0	11.50	11.45	11.55	11.20	11.55	10,937,757	124,955,486	11.424	26.58	26.46	26.69	25.88	26.69	4,733,090	26.400	-0.86%
2003-09-10	0	11.60	11.55	11.60	11.45	12.15	9,062,364	105,994,213	11.696	26.81	26.69	26.81	26.46	28.08	3,921,552	27.029	-5.31%
2003-09-09	0	12.25	12.20	12.30	12.10	12.85	5,737,000	71,378,600	12.442	28.31	28.19	28.42	27.96	29.70	2,482,569	28.752	-2.00%
2003-09-08	0	12.50	12.45	12.55	12.35	12.70	3,676,500	45,951,462	12.499	28.89	28.77	29.00	28.54	29.35	1,590,930	28.883	-1.19%
2003-09-05	0	12.65	12.60	12.65	12.55	12.90	5,335,753	67,918,781	12.729	29.23	29.12	29.23	29.00	29.81	2,308,937	29.416	-3.07%
2003-09-04	0	13.05	13.00	13.05	12.90	13.25	8,322,106	107,476,696	12.915	30.16	30.04	30.16	29.81	30.62	3,601,220	29.845	2.76%
2003-09-03	0	12.70	12.50	12.70	12.30	12.80	6,200,877	77,834,254	12.552	29.35	28.89	29.35	28.42	29.58	2,683,302	29.007	4.53%
2003-09-02	0	12.15	12.15	12.20	12.10	12.30	1,229,000	14,988,751	12.196	28.08	28.08	28.19	27.96	28.42	531,824	28.184	-1.22%
2003-09-01	0	12.30	12.20	12.30	12.20	12.45	4,316,239	52,727,225	12.216	28.42	28.19	28.42	28.19	28.77	1,867,764	28.230	1.23%
2003-08-29	0	12.15	12.10	12.15	11.60	12.25	8,227,780	97,776,783	11.884	28.08	27.96	28.08	26.81	28.31	3,560,403	27.462	5.65%
2003-08-28	0	11.50	11.50	11.55	11.40	11.55	6,268,404	71,827,619	11.459	26.58	26.58	26.69	26.34	26.69	2,712,523	26.480	1.77%
2003-08-27	0	11.30	11.25	11.30	11.15	11.60	6,414,500	72,361,452	11.281	26.11	26.00	26.11	25.77	26.81	2,775,743	26.069	-1.31%
2003-08-26	0	11.45	11.40	11.50	11.15	11.50	4,618,026	52,018,627	11.264	26.46	26.34	26.58	25.77	26.58	1,998,356	26.031	0.00%
2003-08-25	0	11.45	11.50	11.55	11.20	11.55	4,353,341	49,543,829	11.381	26.46	26.58	26.69	25.88	26.69	1,883,819	26.300	0.88%
2003-08-22	0	11.35	11.35	11.40	11.05	11.45	6,449,364	72,862,140	11.298	26.23	26.23	26.34	25.54	26.46	2,790,830	26.108	2.71%
2003-08-21	0	11.05	11.05	11.10	10.85	11.10	7,902,600	86,717,331	10.973	25.54	25.54	25.65	25.07	25.65	3,419,688	25.358	1.84%
2003-08-20	0	10.85	10.80	10.85	10.70	10.95	8,565,600	92,599,106	10.811	25.07	24.96	25.07	24.73	25.30	3,706,587	24.982	2.84%
2003-08-19	0	10.55	10.50	10.60	10.50	10.80	5,576,500	59,278,712	10.630	24.38	24.26	24.50	24.26	24.96	2,413,116	24.565	-0.94%
2003-08-18	0	10.65	10.60	10.65	10.55	10.75	1,650,000	17,546,400	10.634	24.61	24.50	24.61	24.38	24.84	714,004	24.575	0.95%
2003-08-15	0	10.55	10.55	10.60	10.40	10.75	4,201,792	44,484,872	10.587	24.38	24.38	24.50	24.03	24.84	1,818,239	24.466	-1.40%
2003-08-14	0	10.70	10.65	10.70	10.40	10.70	6,213,679	65,733,490	10.579	24.73	24.61	24.73	24.03	24.73	2,688,842	24.447	1.90%
2003-08-13	0	10.50	10.45	10.50	10.45	10.55	3,752,777	39,391,564	10.497	24.26	24.15	24.26	24.15	24.38	1,623,937	24.257	2.44%
2003-08-12	0	10.25	10.25	10.35	10.25	10.45	5,231,941	54,120,195	10.344	23.69	23.69	23.92	23.69	24.15	2,264,015	23.905	0.00%
2003-08-11	0	10.25	10.15	10.20	9.950	10.25	1,749,975	17,767,748	10.153	23.69	23.46	23.57	22.99	23.69	757,266	23.463	3.02%
2003-08-08	0	9.950	9.950	10.00	9.800	10.10	4,459,337	44,265,453	9.9265	22.99	22.99	23.11	22.65	23.34	1,929,686	22.939	0.51%
2003-08-07	0	9.900	9.900	9.950	9.900	10.05	5,152,500	51,200,225	9.9370	22.88	22.88	22.99	22.88	23.22	2,229,638	22.963	-1.49%
2003-08-06	0	10.05	10.00	10.05	9.950	10.15	8,251,500	82,811,691	10.036	23.22	23.11	23.22	22.99	23.46	3,570,667	23.192	-2.43%
2003-08-05	0	10.30	10.25	10.30	10.25	10.45	5,506,158	56,946,057	10.342	23.80	23.69	23.80	23.69	24.15	2,382,677	23.900	-1.90%
2003-08-04	0	10.50	10.45	10.50	10.40	10.65	4,558,600	48,126,458	10.557	24.26	24.15	24.26	24.03	24.61	1,972,640	24.397	-1.87%
2003-08-01	0	10.70	10.65	10.70	10.60	10.85	3,823,839	41,028,134	10.730	24.73	24.61	24.73	24.50	25.07	1,654,688	24.795	0.94%
2003-07-31	0	10.60	10.55	10.65	10.40	10.70	3,429,300	36,130,720	10.536	24.50	24.38	24.61	24.03	24.73	1,483,959	24.348	-1.85%
2003-07-30	0	10.80	10.75	10.85	10.50	10.80	4,162,340	44,366,861	10.659	24.96	24.84	25.07	24.26	24.96	1,801,167	24.632	0.93%
2003-07-29	0	10.70	10.70	10.75	10.65	10.80	1,404,558	15,045,338	10.712	24.73	24.73	24.84	24.61	24.96	607,794	24.754	0.47%
2003-07-28	0	10.65	10.65	10.75	10.60	10.80	5,375,839	57,546,219	10.705	24.61	24.61	24.84	24.50	24.96	2,326,284	24.737	1.91%
2003-07-25	0	10.45	10.45	10.50	10.35	10.55	1,708,073	17,878,965	10.467	24.15	24.15	24.26	23.92	24.38	739,133	24.189	-0.48%
2003-07-24	0	10.50	10.45	10.55	10.30	10.70	5,119,127	54,132,133	10.574	24.26	24.15	24.38	23.80	24.73	2,215,197	24.437	1.94%
2003-07-23	0	10.30	10.30	10.35	10.20	10.65	4,983,000	52,172,250	10.470	23.80	23.80	23.92	23.57	24.61	2,156,291	24.195	-1.90%
2003-07-22	0	10.50	10.50	10.55	10.50	10.65	3,901,500	41,142,218	10.545	24.26	24.26	24.38	24.26	24.61	1,688,294	24.369	-0.47%
2003-07-21	0	10.55	10.55	10.60	10.50	10.75	2,825,206	29,973,867	10.609	24.38	24.38	24.50	24.26	24.84	1,222,550	24.518	-0.94%
2003-07-18	0	10.65	10.60	10.65	10.50	10.70	4,029,085	42,802,731	10.623	24.61	24.50	24.61	24.26	24.73	1,743,504	24.550	-0.47%
2003-07-17	0	10.70	10.65	10.70	10.50	10.80	4,139,790	43,999,399	10.628	24.73	24.61	24.73	24.26	24.96	1,791,409	24.561	-0.47%
2003-07-16	0	10.75	10.70	10.75	10.45	10.80	4,629,546	49,413,073	10.673	24.84	24.73	24.84	24.15	24.96	2,003,341	24.665	1.90%
2003-07-15	0	10.55	10.55	10.65	10.40	10.75	6,588,897	69,560,322	10.557	24.38	24.38	24.61	24.03	24.84	2,851,210	24.397	-0.57%
2003-07-14	0	10.70	10.70	10.75	10.55	10.75	3,220,908	34,244,420	10.632	24.52	24.52	24.63	24.18	24.63	1,405,605	24.363	2.88%
2003-07-11	0	10.40	10.40	10.45	10.25	10.50	6,130,045	63,732,091	10.397	23.83	23.83	23.95	23.49	24.06	2,675,152	23.824	-2.35%
2003-07-10	0	10.65	10.65	10.70	10.50	10.85	10,322,500	110,370,490	10.692	24.40	24.40	24.52	24.06	24.86	4,504,740	24.501	-1.84%
2003-07-09	0	10.85	10.80	10.85	10.60	10.90	9,592,006	103,405,694	10.780	24.86	24.75	24.86	24.29	24.98	4,185,952	24.703	2.84%
2003-07-08	0	10.55	10.55	10.60	10.50	10.95	10,425,410	112,570,769	10.798	24.18	24.18	24.29	24.06	25.09	4,549,650	24.743	0.96%
2003-07-07	0	10.45	10.45	10.50	9.900	10.50	5,342,108	54,784,788	10.255	23.95	23.95	24.06	22.69	24.06	2,331,296	23.500	3.98%
2003-07-04	0	10.05	10.00	10.05	9.900	10.10	7,774,402	78,072,790	10.042	23.03	22.91	23.03	22.69	23.14	3,392,750	23.012	0.00%
2003-07-03	0	10.05	10.00	10.05	9.850	10.05	9,917,469	98,835,615	9.9658	23.03	22.91	23.03	22.57	23.03	4,327,984	22.836	2.55%
2003-07-02	0	9.800	9.800	9.850	9.700	9.850	7,519,500	73,469,625	9.7705	22.46	22.46	22.57	22.23	22.57	3,281,511	22.389	1.55%
2003-06-30	0	9.650	9.650	9.700	9.500	9.750	8,416,500	81,261,773	9.6551	22.11	22.11	22.23	21.77	22.34	3,672,961	22.124	1.05%
2003-06-27	0	9.550	9.500	9.550	9.450	9.600	3,773,600	36,040,863	9.5508	21.88	21.77	21.88	21.65	22.00	1,646,799	21.885	1.06%
2003-06-26	0	9.450	9.400	9.450	9.250	9.500	3,012,878	28,195,092	9.3582	21.65	21.54	21.65	21.20	21.77	1,314,820	21.444	0.53%
2003-06-25	0	9.400	9.350	9.450	9.300	9.450	4,807,000	44,841,468	9.3284	21.54	21.43	21.65	21.31	21.65	2,097,775	21.376	1.08%
2003-06-24	0	9.300	9.250	9.300	9.250	9.400	5,780,100	53,735,965	9.2967	21.31	21.20	21.31	21.20	21.54	2,522,436	21.303	-2.11%
2003-06-23	0	9.500	9.450	9.500	9.450	9.800	2,135,880	20,513,267	9.6041	21.77	21.65	21.77	21.65	22.46	932,098	22.008	-3.06%
2003-06-20	0	9.800	9.700	9.800	9.550	9.800	2,699,921	26,117,939	9.6736	22.46	22.23	22.46	21.88	22.46	1,178,246	22.167	0.51%
2003-06-19	0	9.750	9.700	9.750	9.650	9.800	3,438,550	33,489,906	9.7395	22.34	22.23	22.34	22.11	22.46	1,500,584	22.318	0.52%
2003-06-18	0	9.700	9.700	9.750	9.600	9.850	6,261,000	60,775,546	9.7070	22.23	22.23	22.34	22.00	22.57	2,732,301	22.243	-1.02%
2003-06-17	0	9.800	9.750	9.800	9.700	9.850	8,020,928	78,454,987	9.7813	22.46	22.34	22.46	22.23	22.57	3,500,334	22.414	2.08%
2003-06-16	0	9.600	9.550	9.600	9.450	9.650	3,544,000	33,915,831	9.5699	22.00	21.88	22.00	21.65	22.11	1,546,602	21.929	0.00%
2003-06-13	0	9.600	9.550	9.600	9.400	9.650	6,745,293	64,267,524	9.5278	22.00	21.88	22.00	21.54	22.11	2,943,647	21.833	2.13%
2003-06-12	0	9.400	9.400	9.450	9.400	9.550	4,293,990	40,534,254	9.4398	21.54	21.54	21.65	21.54	21.88	1,873,898	21.631	0.53%
2003-06-11	0	9.350	9.350	9.400	9.350	9.550	5,463,561	51,735,040	9.4691	21.43	21.43	21.54	21.43	21.88	2,384,299	21.698	-0.53%
2003-06-10	0	9.400	9.350	9.400	9.300	9.550	7,025,165	66,294,359	9.4367	21.54	21.43	21.54	21.31	21.88	3,065,783	21.624	-0.53%
2003-06-09	0	9.450	9.400	9.450	9.300	9.550	12,077,000	113,721,140	9.4163	21.65	21.54	21.65	21.31	21.88	5,270,404	21.577	2.16%
2003-06-06	0	9.250	9.200	9.250	9.100	9.400	14,720,622	136,300,577	9.2592	21.20	21.08	21.20	20.85	21.54	6,424,081	21.217	2.78%
2003-06-05	0	9.000	8.950	9.000	8.900	9.900	25,394,500	239,311,425	9.4238	20.62	20.51	20.62	20.39	22.69	11,082,162	21.594	-6.25%
2003-06-03	0	9.600	9.600	9.650	9.450	9.750	7,062,000	67,894,840	9.6141	22.00	22.00	22.11	21.65	22.34	3,081,858	22.030	-1.03%
2003-06-02	0	9.700	9.650	9.700	9.300	9.750	11,741,500	112,714,021	9.5996	22.23	22.11	22.23	21.31	22.34	5,123,992	21.997	5.43%
2003-05-30	0	9.200	9.150	9.250	9.150	9.300	5,086,335	47,084,036	9.2570	21.08	20.97	21.20	20.97	21.31	2,219,677	21.212	-0.54%
2003-05-29	0	9.250	9.250	9.300	9.250	9.350	9,394,501	87,156,552	9.2774	21.20	21.20	21.31	21.20	21.43	4,099,761	21.259	0.00%
2003-05-28	0	9.250	9.250	9.300	9.150	9.450	11,651,800	107,912,074	9.2614	21.20	21.20	21.31	20.97	21.65	5,084,847	21.222	1.65%
2003-05-27	0	9.100	9.100	9.150	8.950	9.150	8,382,000	75,812,200	9.0446	20.85	20.85	20.97	20.51	20.97	3,657,906	20.726	1.68%
2003-05-26	0	8.950	8.900	8.950	8.900	9.000	8,130,500	72,763,075	8.9494	20.51	20.39	20.51	20.39	20.62	3,548,151	20.507	1.70%
2003-05-23	0	8.800	8.750	8.800	8.750	8.900	7,050,000	61,940,004	8.7858	20.16	20.05	20.16	20.05	20.39	3,076,621	20.132	1.73%
2003-05-22	0	8.650	8.650	8.700	8.600	8.750	5,869,000	50,937,738	8.6791	19.82	19.82	19.94	19.71	20.05	2,561,232	19.888	-0.57%
2003-05-21	0	8.700	8.700	8.750	8.650	8.850	3,958,982	34,542,871	8.7252	19.94	19.94	20.05	19.82	20.28	1,727,700	19.994	-1.14%
2003-05-20	0	8.800	8.750	8.800	8.700	8.850	2,863,000	25,196,888	8.8009	20.16	20.05	20.16	19.94	20.28	1,249,413	20.167	-0.56%
2003-05-19	0	8.850	8.800	8.850	8.650	8.900	3,209,000	28,135,150	8.7676	20.28	20.16	20.28	19.82	20.39	1,400,408	20.091	1.14%
2003-05-16	0	8.750	8.700	8.750	8.700	8.900	5,269,000	46,293,930	8.7861	20.05	19.94	20.05	19.94	20.39	2,299,392	20.133	1.16%
2003-05-15	0	8.650	8.600	8.650	8.600	8.750	5,426,000	47,045,032	8.6703	19.82	19.71	19.82	19.71	20.05	2,367,907	19.868	-0.57%
2003-05-14	0	8.700	8.650	8.700	8.650	8.900	4,415,829	38,738,921	8.7727	19.94	19.82	19.94	19.82	20.39	1,927,068	20.103	-0.57%
2003-05-13	0	8.750	8.700	8.750	8.700	8.900	4,851,021	42,665,680	8.7952	20.05	19.94	20.05	19.94	20.39	2,116,986	20.154	0.00%
2003-05-12	0	8.750	8.750	8.800	8.700	8.850	6,471,970	56,861,673	8.7858	20.05	20.05	20.16	19.94	20.28	2,824,368	20.133	1.74%
2003-05-09	0	8.600	8.550	8.600	8.500	8.750	6,436,400	55,491,436	8.6215	19.71	19.59	19.71	19.48	20.05	2,808,846	19.756	-1.71%
2003-05-07	0	8.750	8.750	8.800	8.600	8.900	4,222,504	36,867,850	8.7313	20.05	20.05	20.16	19.71	20.39	1,842,701	20.008	-2.23%
2003-05-06	0	8.950	8.850	8.950	8.750	9.000	14,074,126	125,487,283	8.9162	20.51	20.28	20.51	20.05	20.62	6,141,950	20.431	1.70%
2003-05-05	0	8.800	8.750	8.800	8.600	8.800	5,661,049	49,531,240	8.7495	20.16	20.05	20.16	19.71	20.16	2,470,482	20.049	2.33%
2003-05-02	0	8.600	8.600	8.650	8.300	8.650	9,322,000	79,666,334	8.5461	19.71	19.71	19.82	19.02	19.82	4,068,122	19.583	2.38%
2003-04-30	0	8.400	8.350	8.400	8.150	8.600	9,642,500	81,211,208	8.4222	19.25	19.13	19.25	18.68	19.71	4,207,988	19.299	-0.59%
2003-04-29	0	8.450	8.450	8.500	8.050	8.500	18,131,838	151,565,812	8.3591	19.36	19.36	19.48	18.45	19.48	7,912,736	19.155	6.29%
2003-04-28	0	7.950	7.950	8.000	7.800	8.000	6,466,630	51,173,331	7.9134	18.22	18.22	18.33	17.87	18.33	2,822,038	18.133	1.27%
2003-04-25	0	7.850	7.800	7.850	7.450	7.900	14,626,300	113,354,953	7.7501	17.99	17.87	17.99	17.07	18.10	6,382,919	17.759	3.97%
2003-04-24	0	7.550	7.550	7.600	7.450	7.850	15,759,300	120,024,630	7.6161	17.30	17.30	17.42	17.07	17.99	6,877,360	17.452	-1.95%
2003-04-23	0	7.700	7.700	7.750	7.550	8.300	18,387,000	144,673,775	7.8683	17.64	17.64	17.76	17.30	19.02	8,024,089	18.030	-5.52%
2003-04-22	0	8.150	8.100	8.150	8.000	8.200	6,182,642	50,167,041	8.1142	18.68	18.56	18.68	18.33	18.79	2,698,106	18.593	-0.61%
2003-04-17	0	8.200	8.200	8.250	8.100	8.250	5,155,000	42,347,374	8.2148	18.79	18.79	18.90	18.56	18.90	2,249,643	18.824	-1.20%
2003-04-16	0	8.300	8.250	8.300	8.250	8.400	9,294,391	77,419,667	8.3297	19.02	18.90	19.02	18.90	19.25	4,056,073	19.087	0.00%
2003-04-15	0	8.300	8.250	8.300	8.250	8.400	6,055,516	50,345,130	8.3139	19.02	18.90	19.02	18.90	19.25	2,642,628	19.051	1.22%
2003-04-14	0	8.200	8.200	8.250	8.100	8.300	7,176,500	58,817,255	8.1958	18.79	18.79	18.90	18.56	19.02	3,131,825	18.781	-1.20%
2003-04-11	0	8.300	8.250	8.300	8.250	8.700	23,414,120	195,463,595	8.3481	19.02	18.90	19.02	18.90	19.94	10,217,924	19.129	-2.92%
2003-04-10	0	8.550	8.500	8.550	8.500	8.800	10,564,000	91,180,928	8.6313	19.59	19.48	19.59	19.48	20.16	4,610,131	19.778	-2.84%
2003-04-09	0	8.800	8.750	8.800	8.700	9.000	5,304,929	46,538,387	8.7727	20.16	20.05	20.16	19.94	20.62	2,315,072	20.102	-2.76%
2003-04-08	0	9.050	9.000	9.050	9.000	9.200	2,520,500	22,939,119	9.1010	20.74	20.62	20.74	20.62	21.08	1,099,946	20.855	-2.16%
2003-04-07	0	9.250	9.200	9.300	8.950	9.350	8,473,680	77,626,459	9.1609	21.20	21.08	21.31	20.51	21.43	3,697,915	20.992	1.65%
2003-04-04	0	9.100	9.000	9.100	8.800	9.100	5,052,500	45,459,380	8.9974	20.85	20.62	20.85	20.16	20.85	2,204,912	20.617	4.60%
2003-04-03	0	8.700	8.700	8.750	8.600	9.100	6,698,000	59,024,886	8.8123	19.94	19.94	20.05	19.71	20.85	2,923,008	20.193	-2.25%
2003-04-02	0	8.900	8.850	8.950	8.500	8.950	6,397,400	55,878,414	8.7346	20.39	20.28	20.51	19.48	20.51	2,791,826	20.015	3.49%
2003-04-01	0	8.600	8.600	8.700	8.300	8.650	7,245,500	61,318,405	8.4630	19.71	19.71	19.94	19.02	19.82	3,161,937	19.393	0.58%
2003-03-31	0	8.550	8.500	8.550	8.500	8.750	6,820,478	58,456,855	8.5708	19.59	19.48	19.59	19.48	20.05	2,976,457	19.640	-3.39%
2003-03-28	0	8.850	8.800	8.900	8.800	9.150	8,228,500	73,170,150	8.8923	20.28	20.16	20.39	20.16	20.97	3,590,918	20.376	-2.75%
2003-03-27	0	9.100	9.150	9.200	9.000	9.300	6,346,830	58,110,268	9.1558	20.85	20.97	21.08	20.62	21.31	2,769,757	20.980	-3.19%
2003-03-26	0	9.400	9.250	9.450	9.250	9.700	6,491,970	61,761,567	9.5135	21.54	21.20	21.65	21.20	22.23	2,833,096	21.800	-1.05%
2003-03-25	0	9.500	9.450	9.500	9.200	9.500	3,338,000	31,168,969	9.3376	21.77	21.65	21.77	21.08	21.77	1,456,704	21.397	1.06%
2003-03-24	0	9.400	9.400	9.450	9.300	9.700	11,196,866	106,724,459	9.5316	21.54	21.54	21.65	21.31	22.23	4,886,313	21.842	1.08%
2003-03-21	0	9.300	9.300	9.350	9.200	9.350	5,864,500	54,552,585	9.3022	21.31	21.31	21.43	21.08	21.43	2,559,268	21.316	0.54%
2003-03-20	0	9.250	9.200	9.300	9.100	9.400	7,944,000	73,279,155	9.2245	21.20	21.08	21.31	20.85	21.54	3,466,762	21.138	1.65%
2003-03-19	0	9.100	9.050	9.100	8.550	9.200	8,794,463	78,548,077	8.9315	20.85	20.74	20.85	19.59	21.08	3,837,905	20.466	4.60%
2003-03-18	0	8.700	8.600	8.700	8.550	8.700	8,435,537	72,769,938	8.6266	19.94	19.71	19.94	19.59	19.94	3,681,269	19.768	4.19%
2003-03-17	0	8.350	8.350	8.400	8.250	8.450	6,019,000	50,106,025	8.3246	19.13	19.13	19.25	18.90	19.36	2,626,692	19.076	-1.76%
2003-03-14	0	8.500	8.450	8.500	8.450	8.700	9,312,300	79,537,002	8.5411	19.48	19.36	19.48	19.36	19.94	4,063,889	19.572	1.80%
2003-03-13	0	8.350	8.350	8.400	8.200	8.700	18,122,543	152,389,506	8.4088	19.13	19.13	19.25	18.79	19.94	7,908,680	19.269	-4.57%
2003-03-12	0	8.750	8.700	8.750	8.700	8.900	6,678,692	58,886,562	8.8171	20.05	19.94	20.05	19.94	20.39	2,914,582	20.204	-0.57%
2003-03-11	0	8.800	8.750	8.800	8.650	8.900	5,296,302	46,629,761	8.8042	20.16	20.05	20.16	19.82	20.39	2,311,307	20.175	0.00%
2003-03-10	0	8.800	8.800	8.850	8.550	8.850	2,422,697	21,166,635	8.7368	20.16	20.16	20.28	19.59	20.28	1,057,265	20.020	1.73%
2003-03-07	0	8.650	8.650	8.700	8.600	8.750	2,292,500	19,895,292	8.6784	19.82	19.82	19.94	19.71	20.05	1,000,447	19.886	-0.57%
2003-03-06	0	8.700	8.700	8.750	8.600	8.900	2,589,500	22,700,332	8.7663	19.94	19.94	20.05	19.71	20.39	1,130,058	20.088	-1.69%
2003-03-05	0	8.850	8.800	8.850	8.700	8.950	3,122,357	27,669,869	8.8619	20.28	20.16	20.28	19.94	20.51	1,362,597	20.307	0.00%
2003-03-04	0	8.850	8.800	8.850	8.600	8.850	3,519,000	30,886,513	8.7771	20.28	20.16	20.28	19.71	20.28	1,535,692	20.112	1.72%
2003-03-03	0	8.700	8.700	8.750	8.700	8.900	4,422,450	39,034,793	8.8265	19.94	19.94	20.05	19.94	20.39	1,929,958	20.226	0.00%
2003-02-28	0	8.700	8.650	8.700	8.650	8.850	3,630,000	31,715,610	8.7371	19.94	19.82	19.94	19.82	20.28	1,584,132	20.021	-0.57%
2003-02-27	0	8.750	8.750	8.850	8.700	8.950	2,896,879	25,726,370	8.8807	20.05	20.05	20.28	19.94	20.51	1,264,198	20.350	-1.69%
2003-02-26	0	8.900	8.850	8.900	8.750	8.900	2,953,250	26,168,873	8.8610	20.39	20.28	20.39	20.05	20.39	1,288,799	20.305	0.56%
2003-02-25	0	8.850	8.800	8.850	8.550	8.850	3,498,000	30,508,568	8.7217	20.28	20.16	20.28	19.59	20.28	1,526,528	19.986	0.00%
2003-02-24	0	8.850	8.800	8.850	8.700	9.000	3,058,135	26,862,183	8.7838	20.28	20.16	20.28	19.94	20.62	1,334,570	20.128	-0.56%
2003-02-21	0	8.900	8.850	8.900	8.750	8.950	2,922,000	25,874,163	8.8549	20.39	20.28	20.39	20.05	20.51	1,275,161	20.291	-0.56%
2003-02-20	0	8.950	8.950	9.000	8.950	9.050	3,402,400	30,558,165	8.9814	20.51	20.51	20.62	20.51	20.74	1,484,808	20.581	-1.65%
2003-02-19	0	9.100	9.000	9.100	8.900	9.100	5,194,384	47,013,191	9.0508	20.85	20.62	20.85	20.39	20.85	2,266,830	20.740	1.11%
2003-02-18	0	9.000	8.950	9.000	8.900	9.000	3,164,468	28,259,853	8.9304	20.62	20.51	20.62	20.39	20.62	1,380,974	20.464	0.56%
2003-02-17	0	8.950	8.950	9.000	8.400	9.000	11,132,128	97,397,514	8.7492	20.51	20.51	20.62	19.25	20.62	4,858,062	20.049	5.29%
2003-02-14	1	8.500	8.450	8.500	8.500	8.500	523,000	4,480,276	8.5665	19.48	19.36	19.48	19.48	19.48	228,237	19.630	-1.73%
2003-02-13	0	8.650	8.600	8.650	8.600	8.950	10,951,845	95,290,944	8.7009	19.82	19.71	19.82	19.71	20.51	4,779,386	19.938	-3.89%
2003-02-12	0	9.000	8.950	9.000	8.850	9.000	4,549,150	40,618,451	8.9288	20.62	20.51	20.62	20.28	20.62	1,985,250	20.460	1.12%
2003-02-11	0	8.900	8.850	8.900	8.800	9.250	6,848,076	61,410,973	8.9676	20.39	20.28	20.39	20.16	21.20	2,988,501	20.549	-3.26%
2003-02-10	0	9.200	9.150	9.200	9.000	9.200	4,477,878	40,912,617	9.1366	21.08	20.97	21.08	20.62	21.08	1,954,146	20.936	-0.54%
2003-02-07	0	9.250	9.150	9.250	8.800	9.300	4,805,000	43,859,581	9.1279	21.20	20.97	21.20	20.16	21.31	2,096,902	20.916	3.35%
2003-02-06	0	8.950	8.950	9.000	8.800	9.250	3,308,092	29,591,511	8.9452	20.51	20.51	20.62	20.16	21.20	1,443,652	20.498	-2.72%
2003-02-05	0	9.200	9.200	9.250	9.050	9.350	3,617,016	33,427,619	9.2418	21.08	21.08	21.20	20.74	21.43	1,578,466	21.177	-1.08%
2003-02-04	0	9.300	9.350	9.400	9.100	9.450	8,948,500	82,920,775	9.2664	21.31	21.43	21.54	20.85	21.65	3,905,126	21.234	3.91%
2003-01-30	0	8.950	8.900	8.950	8.800	8.950	6,429,500	57,165,075	8.8911	20.51	20.39	20.51	20.16	20.51	2,805,834	20.374	1.13%
2003-01-29	0	8.850	8.800	8.850	8.800	9.100	3,921,722	35,064,771	8.9412	20.28	20.16	20.28	20.16	20.85	1,711,440	20.488	-2.75%
2003-01-28	0	9.100	9.000	9.100	8.600	9.150	3,945,973	35,300,915	8.9461	20.85	20.62	20.85	19.71	20.97	1,722,023	20.500	5.20%
2003-01-27	0	8.650	8.650	8.700	8.500	8.700	4,388,364	37,868,965	8.6294	19.82	19.82	19.94	19.48	19.94	1,915,083	19.774	-2.81%
2003-01-24	0	8.900	8.850	8.900	8.850	9.150	7,734,000	69,293,825	8.9596	20.39	20.28	20.39	20.28	20.97	3,375,118	20.531	-2.73%
2003-01-23	0	9.150	9.100	9.150	9.100	9.200	4,661,500	42,642,996	9.1479	20.97	20.85	20.97	20.85	21.08	2,034,279	20.962	-1.08%
2003-01-22	0	9.250	9.250	9.300	9.100	9.300	3,118,500	28,729,188	9.2125	21.20	21.20	21.31	20.85	21.31	1,360,914	21.110	-1.60%
2003-01-21	0	9.400	9.350	9.450	9.150	9.450	2,007,500	18,696,928	9.3135	21.54	21.43	21.65	20.97	21.65	876,073	21.342	2.73%
2003-01-20	0	9.150	9.150	9.200	9.050	9.400	5,196,000	47,621,875	9.1651	20.97	20.97	21.08	20.74	21.54	2,267,535	21.002	-4.19%
2003-01-17	0	9.550	9.550	9.600	9.500	9.750	6,033,838	57,974,504	9.6082	21.88	21.88	22.00	21.77	22.34	2,633,168	22.017	-2.05%
2003-01-16	0	9.750	9.700	9.750	9.650	10.00	17,561,368	173,018,524	9.8522	22.34	22.23	22.34	22.11	22.91	7,663,783	22.576	-1.02%
2003-01-15	0	9.850	9.800	9.850	9.650	9.950	9,559,270	94,026,723	9.8362	22.57	22.46	22.57	22.11	22.80	4,171,666	22.539	2.60%
2003-01-14	0	9.600	9.550	9.600	9.300	9.650	7,273,230	69,256,466	9.5221	22.00	21.88	22.00	21.31	22.11	3,174,038	21.820	2.13%
2003-01-13	0	9.400	9.400	9.450	9.150	9.450	9,417,367	88,135,706	9.3588	21.54	21.54	21.65	20.97	21.65	4,109,740	21.446	2.73%
2003-01-10	0	9.150	9.150	9.200	9.050	9.200	3,649,000	33,326,524	9.1331	20.97	20.97	21.08	20.74	21.08	1,592,424	20.928	1.10%
2003-01-09	0	9.050	9.050	9.100	9.000	9.100	3,176,000	28,797,446	9.0672	20.74	20.74	20.85	20.62	20.85	1,386,007	20.777	-1.09%
2003-01-08	0	9.150	9.100	9.150	9.000	9.200	4,046,002	36,954,727	9.1336	20.97	20.85	20.97	20.62	21.08	1,765,676	20.930	1.10%
2003-01-07	0	9.050	9.000	9.050	8.950	9.050	6,123,000	55,164,247	9.0093	20.74	20.62	20.74	20.51	20.74	2,672,078	20.645	1.12%
2003-01-06	0	8.950	8.950	9.000	8.850	9.050	6,484,000	58,073,560	8.9564	20.51	20.51	20.62	20.28	20.74	2,829,618	20.523	0.56%
2003-01-03	0	8.900	8.800	8.900	8.750	8.900	7,050,838	62,172,255	8.8177	20.39	20.16	20.39	20.05	20.39	3,076,986	20.206	4.71%
2003-01-02	0	8.500	8.450	8.500	8.250	8.500	1,563,374	13,165,479	8.4212	19.48	19.36	19.48	18.90	19.48	682,257	19.297	-0.58%
2002-12-31	0	8.550	8.450	8.500	8.200	8.600	2,935,000	24,684,350	8.4103	19.59	19.36	19.48	18.79	19.71	1,280,834	19.272	4.27%
2002-12-30	0	8.200	8.150	8.200	8.100	8.400	3,367,950	27,575,768	8.1877	18.79	18.68	18.79	18.56	19.25	1,469,774	18.762	-3.53%
2002-12-27	0	8.500	8.450	8.500	8.450	8.700	1,755,500	15,068,520	8.5836	19.48	19.36	19.48	19.36	19.94	766,100	19.669	-2.30%
2002-12-24	0	8.700	8.650	8.700	8.650	8.700	792,500	6,862,391	8.6592	19.94	19.82	19.94	19.82	19.94	345,847	19.842	1.16%
2002-12-23	0	8.600	8.600	8.650	8.550	8.800	4,672,247	40,456,931	8.6590	19.71	19.71	19.82	19.59	20.16	2,038,969	19.842	-1.83%
2002-12-20	0	8.800	8.750	8.800	8.600	8.850	5,403,867	47,325,344	8.7577	20.07	19.96	20.07	19.62	20.19	2,369,016	19.977	-0.56%
2002-12-19	0	8.850	8.800	8.850	8.700	8.950	4,209,619	37,015,688	8.7931	20.19	20.07	20.19	19.85	20.42	1,845,467	20.058	0.00%
2002-12-18	0	8.850	8.800	8.850	8.750	9.100	6,253,000	55,255,890	8.8367	20.19	20.07	20.19	19.96	20.76	2,741,270	20.157	-3.28%
2002-12-17	0	9.150	9.050	9.100	9.050	9.250	4,632,459	42,298,783	9.1310	20.87	20.64	20.76	20.64	21.10	2,030,837	20.828	0.55%
2002-12-16	0	9.100	9.050	9.100	9.050	9.200	4,413,500	40,319,421	9.1355	20.76	20.64	20.76	20.64	20.99	1,934,847	20.839	-1.62%
2002-12-13	0	9.250	9.250	9.300	9.050	9.400	13,952,864	129,178,084	9.2582	21.10	21.10	21.21	20.64	21.44	6,116,835	21.118	1.65%
2002-12-12	0	9.100	9.100	9.150	8.950	9.150	6,759,065	61,380,022	9.0811	20.76	20.76	20.87	20.42	20.87	2,963,125	20.715	0.00%
2002-12-11	0	9.100	9.100	9.150	8.950	9.250	8,670,096	79,072,584	9.1202	20.76	20.76	20.87	20.42	21.10	3,800,908	20.804	1.68%
2002-12-10	0	8.950	8.900	8.950	8.700	9.100	4,494,313	40,284,954	8.9635	20.42	20.30	20.42	19.85	20.76	1,970,274	20.446	1.70%
2002-12-09	0	8.800	8.750	8.800	8.800	9.000	3,249,673	28,782,065	8.8569	20.07	19.96	20.07	20.07	20.53	1,424,633	20.203	-1.68%
2002-12-06	0	8.950	8.900	8.950	8.800	8.950	2,725,500	24,226,317	8.8888	20.42	20.30	20.42	20.07	20.42	1,194,840	20.276	0.56%
2002-12-05	0	8.900	8.850	8.900	8.800	8.950	3,571,500	31,684,205	8.8714	20.30	20.19	20.30	20.07	20.42	1,565,720	20.236	1.14%
2002-12-04	0	8.800	8.750	8.800	8.700	9.300	9,609,490	85,390,057	8.8860	20.07	19.96	20.07	19.85	21.21	4,212,731	20.270	-6.38%
2002-12-03	0	9.400	9.400	9.450	9.350	9.500	3,904,715	36,674,491	9.3924	21.44	21.44	21.56	21.33	21.67	1,711,799	21.425	-0.53%
2002-12-02	0	9.450	9.400	9.450	9.000	9.450	5,337,900	49,319,504	9.2395	21.56	21.44	21.56	20.53	21.56	2,340,097	21.076	5.00%
2002-11-29	0	9.000	9.000	9.100	9.000	9.400	5,207,381	47,540,291	9.1294	20.53	20.53	20.76	20.53	21.44	2,282,878	20.825	-3.23%
2002-11-28	0	9.300	9.250	9.300	9.200	9.400	8,256,686	76,859,963	9.3088	21.21	21.10	21.21	20.99	21.44	3,619,672	21.234	2.76%
2002-11-27	0	9.050	9.050	9.100	8.700	9.150	5,577,170	50,142,859	8.9907	20.64	20.64	20.76	19.85	20.87	2,444,991	20.508	1.69%
2002-11-26	0	8.900	8.850	8.900	8.800	9.000	2,207,060	19,635,466	8.8967	20.30	20.19	20.30	20.07	20.53	967,559	20.294	0.00%
2002-11-25	0	8.900	8.900	8.950	8.900	9.050	2,527,500	22,680,225	8.9734	20.30	20.30	20.42	20.30	20.64	1,108,038	20.469	-1.11%
2002-11-22	0	9.000	8.950	9.000	8.800	9.200	6,026,800	54,284,979	9.0073	20.53	20.42	20.53	20.07	20.99	2,642,106	20.546	0.56%
2002-11-21	0	8.950	8.950	9.000	8.900	9.050	5,291,510	47,362,898	8.9507	20.42	20.42	20.53	20.30	20.64	2,319,760	20.417	1.13%
2002-11-20	0	8.850	8.850	8.900	8.550	8.900	6,029,964	52,855,433	8.7655	20.19	20.19	20.30	19.50	20.30	2,643,493	19.995	1.14%
2002-11-19	0	8.750	8.700	8.750	8.300	8.800	4,324,720	37,204,805	8.6028	19.96	19.85	19.96	18.93	20.07	1,895,926	19.624	2.94%
2002-11-18	0	8.500	8.500	8.550	8.400	8.550	4,411,800	37,273,820	8.4487	19.39	19.39	19.50	19.16	19.50	1,934,101	19.272	0.00%
2002-11-15	0	8.500	8.450	8.500	8.300	8.500	7,525,500	63,257,250	8.4057	19.39	19.27	19.39	18.93	19.39	3,299,125	19.174	4.29%
2002-11-14	0	8.150	8.150	8.200	8.150	8.300	5,972,212	49,014,724	8.2071	18.59	18.59	18.70	18.59	18.93	2,618,175	18.721	-0.61%
2002-11-13	0	8.200	8.150	8.200	8.000	8.200	5,325,449	43,243,212	8.1201	18.70	18.59	18.70	18.25	18.70	2,334,638	18.522	1.23%
2002-11-12	0	8.100	8.100	8.150	7.850	8.150	6,679,800	53,808,095	8.0553	18.48	18.48	18.59	17.91	18.59	2,928,376	18.375	2.53%
2002-11-11	0	7.900	7.850	7.900	7.850	8.150	8,120,539	64,797,990	7.9795	18.02	17.91	18.02	17.91	18.59	3,559,986	18.202	-3.66%
2002-11-08	0	8.200	8.150	8.200	8.100	8.350	5,134,333	41,961,583	8.1727	18.70	18.59	18.70	18.48	19.05	2,250,855	18.643	-2.96%
2002-11-07	0	8.450	8.350	8.450	8.250	8.500	5,800,200	48,516,464	8.3646	19.27	19.05	19.27	18.82	19.39	2,542,766	19.080	1.20%
2002-11-06	0	8.350	8.300	8.350	8.250	8.400	5,762,000	47,893,744	8.3120	19.05	18.93	19.05	18.82	19.16	2,526,019	18.960	1.21%
2002-11-05	0	8.250	8.200	8.250	8.100	8.500	7,850,500	64,468,875	8.2121	18.82	18.70	18.82	18.48	19.39	3,441,603	18.732	-2.37%
2002-11-04	0	8.450	8.400	8.450	8.050	8.450	5,938,000	48,827,623	8.2229	19.27	19.16	19.27	18.36	19.27	2,603,176	18.757	7.64%
2002-11-01	0	7.850	7.850	7.900	7.850	8.400	10,188,500	81,541,137	8.0033	17.91	17.91	18.02	17.91	19.16	4,466,565	18.256	-4.85%
2002-10-31	0	8.250	8.200	8.250	8.150	8.650	4,083,500	33,844,800	8.2882	18.82	18.70	18.82	18.59	19.73	1,790,177	18.906	-3.51%
2002-10-30	0	8.550	8.550	8.600	8.450	8.650	3,457,400	29,492,699	8.5303	19.50	19.50	19.62	19.27	19.73	1,515,699	19.458	-1.16%
2002-10-29	0	8.650	8.600	8.700	8.550	8.900	4,469,600	38,796,978	8.6802	19.73	19.62	19.85	19.50	20.30	1,959,440	19.800	-3.35%
2002-10-28	0	8.950	8.950	9.000	8.850	9.000	3,452,600	30,838,520	8.9320	20.42	20.42	20.53	20.19	20.53	1,513,595	20.374	0.00%
2002-10-25	0	8.950	8.900	9.000	8.700	9.100	6,979,360	62,229,645	8.9162	20.42	20.30	20.53	19.85	20.76	3,059,701	20.338	1.70%
2002-10-24	0	8.800	8.800	8.850	8.650	8.850	4,928,300	43,205,473	8.7668	20.07	20.07	20.19	19.73	20.19	2,160,531	19.998	0.57%
2002-10-23	0	8.750	8.700	8.750	8.350	8.750	5,204,700	45,013,990	8.6487	19.96	19.85	19.96	19.05	19.96	2,281,703	19.728	6.06%
2002-10-22	0	8.250	8.250	8.350	8.250	8.650	2,317,623	19,427,357	8.3824	18.82	18.82	19.05	18.82	19.73	1,016,029	19.121	-3.51%
2002-10-21	0	8.550	8.500	8.550	8.350	8.650	7,783,700	67,594,979	8.6842	19.50	19.39	19.50	19.05	19.73	3,412,318	19.809	-1.16%
2002-10-18	0	8.650	8.600	8.650	8.600	8.850	13,676,820	119,716,804	8.7533	19.73	19.62	19.73	19.62	20.19	5,995,819	19.967	1.76%
2002-10-17	0	8.500	8.500	8.550	8.150	8.500	13,310,532	110,682,250	8.3154	19.39	19.39	19.50	18.59	19.39	5,835,241	18.968	3.03%
2002-10-16	0	8.250	8.200	8.250	7.900	8.350	16,377,244	133,926,547	8.1776	18.82	18.70	18.82	18.02	19.05	7,179,666	18.654	7.14%
2002-10-15	0	7.700	7.700	7.750	7.350	7.750	10,750,100	81,502,424	7.5816	17.56	17.56	17.68	16.77	17.68	4,712,766	17.294	6.21%
2002-10-11	0	7.250	7.200	7.250	7.000	7.450	9,878,237	71,644,537	7.2528	16.54	16.42	16.54	15.97	16.99	4,330,548	16.544	-1.36%
2002-10-10	0	7.350	7.300	7.350	7.250	7.600	14,306,500	105,254,775	7.3571	16.77	16.65	16.77	16.54	17.34	6,271,867	16.782	-5.16%
2002-10-09	0	7.750	7.750	7.800	7.700	7.950	4,062,640	31,647,680	7.7899	17.68	17.68	17.79	17.56	18.13	1,781,032	17.769	-1.27%
2002-10-08	0	7.850	7.850	7.900	7.600	7.900	7,737,950	59,847,823	7.7343	17.91	17.91	18.02	17.34	18.02	3,392,262	17.642	1.95%
2002-10-07	0	7.700	7.700	7.750	7.550	7.750	3,241,700	24,794,470	7.6486	17.56	17.56	17.68	17.22	17.68	1,421,138	17.447	-1.28%
2002-10-04	0	7.800	7.750	7.800	7.600	7.800	5,117,200	39,258,018	7.6718	17.79	17.68	17.79	17.34	17.79	2,243,344	17.500	3.31%
2002-10-03	0	7.550	7.500	7.550	7.550	8.050	10,876,045	83,336,723	7.6624	17.22	17.11	17.22	17.22	18.36	4,767,980	17.478	-6.21%
2002-10-02	0	8.050	8.050	8.100	7.950	8.150	6,720,600	54,182,860	8.0622	18.36	18.36	18.48	18.13	18.59	2,946,263	18.390	3.21%
2002-09-30	0	7.800	7.800	7.850	7.750	8.000	5,460,981	42,888,536	7.8536	17.79	17.79	17.91	17.68	18.25	2,394,055	17.915	-3.70%
2002-09-27	0	8.100	8.100	8.150	8.050	8.200	7,669,200	62,106,795	8.0982	18.48	18.48	18.59	18.36	18.70	3,362,122	18.472	1.25%
2002-09-26	0	8.000	7.950	8.000	7.950	8.100	2,724,800	21,765,124	7.9878	18.25	18.13	18.25	18.13	18.48	1,194,533	18.221	1.27%
2002-09-25	0	7.900	7.850	7.950	7.700	7.950	5,365,500	41,729,955	7.7775	18.02	17.91	18.13	17.56	18.13	2,352,197	17.741	0.00%
2002-09-24	0	7.900	7.850	7.900	7.800	8.000	5,068,873	39,880,239	7.8677	18.02	17.91	18.02	17.79	18.25	2,222,157	17.947	-2.47%
2002-09-23	0	8.100	8.050	8.150	7.900	8.150	6,303,135	50,522,063	8.0154	18.48	18.36	18.59	18.02	18.59	2,763,249	18.284	-0.61%
2002-09-20	0	8.150	8.150	8.200	8.000	8.200	6,289,570	51,042,538	8.1154	18.59	18.59	18.70	18.25	18.70	2,757,302	18.512	-0.61%
2002-09-19	0	8.200	8.150	8.200	8.150	8.200	5,330,192	43,442,336	8.1502	18.70	18.59	18.70	18.59	18.70	2,336,718	18.591	0.61%
2002-09-18	0	8.150	8.150	8.200	7.900	8.200	7,910,500	63,873,400	8.0745	18.59	18.59	18.70	18.02	18.70	3,467,906	18.418	-0.61%
2002-09-17	0	8.200	8.200	8.250	8.050	8.200	8,212,662	66,910,193	8.1472	18.70	18.70	18.82	18.36	18.70	3,600,372	18.584	1.23%
2002-09-16	0	8.100	8.100	8.150	8.050	8.200	11,007,152	89,498,866	8.1310	18.48	18.48	18.59	18.36	18.70	4,825,456	18.547	-1.22%
2002-09-13	0	8.200	8.200	8.250	8.100	8.250	13,211,022	108,468,967	8.2105	18.70	18.70	18.82	18.48	18.82	5,791,617	18.729	-1.80%
2002-09-12	0	8.350	8.300	8.350	8.100	8.350	9,755,100	80,723,380	8.2750	19.05	18.93	19.05	18.48	19.05	4,276,566	18.876	2.45%
2002-09-11	0	8.150	8.100	8.150	8.050	8.200	4,784,624	38,861,867	8.1222	18.59	18.48	18.59	18.36	18.70	2,097,545	18.527	0.62%
2002-09-10	0	8.100	8.100	8.150	7.900	8.150	7,594,005	60,864,416	8.0148	18.48	18.48	18.59	18.02	18.59	3,329,157	18.282	3.85%
2002-09-09	0	7.800	7.750	7.800	7.650	7.800	2,835,000	21,925,205	7.7338	17.79	17.68	17.79	17.45	17.79	1,242,844	17.641	1.30%
2002-09-06	0	7.700	7.650	7.700	7.550	7.750	3,001,100	22,980,295	7.6573	17.56	17.45	17.56	17.22	17.68	1,315,661	17.467	0.65%
2002-09-05	0	7.650	7.600	7.650	7.600	7.950	3,488,800	27,002,405	7.7397	17.45	17.34	17.45	17.34	18.13	1,529,465	17.655	-2.55%
2002-09-04	0	7.850	7.850	7.900	7.550	7.950	4,823,610	37,598,858	7.7948	17.91	17.91	18.02	17.22	18.13	2,114,636	17.780	1.29%
2002-09-03	0	7.750	7.750	7.800	7.750	8.050	4,854,005	38,393,720	7.9097	17.68	17.68	17.79	17.68	18.36	2,127,961	18.042	-3.13%
2002-09-02	0	8.000	8.000	8.050	7.950	8.100	4,164,000	33,366,050	8.0130	18.25	18.25	18.36	18.13	18.48	1,825,468	18.278	-2.44%
2002-08-30	0	8.200	8.200	8.250	8.050	8.300	4,037,050	32,904,195	8.1506	18.70	18.70	18.82	18.36	18.93	1,769,814	18.592	1.86%
2002-08-29	0	8.050	8.000	8.050	7.900	8.100	4,910,467	39,342,784	8.0120	18.36	18.25	18.36	18.02	18.48	2,152,713	18.276	0.00%
2002-08-28	0	8.050	8.050	8.100	7.700	8.100	4,630,000	36,802,275	7.9487	18.36	18.36	18.48	17.56	18.48	2,029,759	18.131	1.90%
2002-08-27	0	7.900	7.850	7.900	7.850	8.150	4,958,000	39,346,415	7.9359	18.02	17.91	18.02	17.91	18.59	2,173,551	18.102	-1.25%
2002-08-26	0	8.000	7.950	8.000	7.950	8.150	4,416,000	35,416,206	8.0200	18.25	18.13	18.25	18.13	18.59	1,935,943	18.294	-2.44%
2002-08-23	0	8.200	8.150	8.200	8.150	8.550	6,195,950	51,555,023	8.3208	18.70	18.59	18.70	18.59	19.50	2,716,260	18.980	-3.53%
2002-08-22	0	8.500	8.500	8.550	8.450	8.600	11,713,399	100,034,810	8.5402	19.39	19.39	19.50	19.27	19.62	5,135,070	19.481	0.59%
2002-08-21	0	8.450	8.400	8.450	8.150	8.500	7,142,862	59,587,995	8.3423	19.27	19.16	19.27	18.59	19.39	3,131,379	19.029	1.81%
2002-08-20	0	8.300	8.300	8.350	8.050	8.350	12,152,860	99,677,094	8.2019	18.93	18.93	19.05	18.36	19.05	5,327,726	18.709	5.06%
2002-08-19	0	7.900	7.900	7.950	7.800	8.000	2,617,000	20,615,995	7.8777	18.02	18.02	18.13	17.79	18.25	1,147,274	17.970	-0.63%
2002-08-16	0	7.950	7.900	7.950	7.800	7.950	6,560,500	51,641,150	7.8715	18.13	18.02	18.13	17.79	18.13	2,876,076	17.955	2.58%
2002-08-15	0	7.750	7.750	7.800	7.650	7.900	6,830,000	53,157,125	7.7829	17.68	17.68	17.79	17.45	18.02	2,994,223	17.753	1.31%
2002-08-14	0	7.650	7.600	7.650	7.550	7.900	3,601,475	27,478,219	7.6297	17.45	17.34	17.45	17.22	18.02	1,578,861	17.404	-3.16%
2002-08-13	0	7.900	7.900	7.950	7.700	8.000	3,468,003	27,387,274	7.8971	18.02	18.02	18.13	17.56	18.25	1,520,348	18.014	1.28%
2002-08-12	0	7.800	7.750	7.800	7.700	7.850	3,061,000	23,786,075	7.7707	17.79	17.68	17.79	17.56	17.91	1,341,920	17.725	-0.64%
2002-08-09	0	7.850	7.850	7.900	7.800	8.000	7,880,013	62,252,463	7.9000	17.91	17.91	18.02	17.79	18.25	3,454,541	18.020	0.00%
2002-08-08	0	7.850	7.800	7.850	7.650	7.900	4,913,800	38,266,755	7.7876	17.91	17.79	17.91	17.45	18.02	2,154,175	17.764	1.29%
2002-08-07	0	7.750	7.750	7.800	7.550	7.900	10,306,684	79,562,454	7.7195	17.68	17.68	17.79	17.22	18.02	4,518,376	17.609	5.44%
2002-08-06	0	7.350	7.300	7.350	7.300	7.500	6,934,500	51,018,685	7.3572	16.77	16.65	16.77	16.65	17.11	3,040,035	16.782	-3.92%
2002-08-05	0	7.650	7.600	7.650	7.600	7.900	8,220,000	63,529,343	7.7286	17.45	17.34	17.45	17.34	18.02	3,603,589	17.629	-3.77%
2002-08-02	0	7.950	7.900	7.950	7.850	7.950	5,471,500	43,262,349	7.9069	18.13	18.02	18.13	17.91	18.13	2,398,666	18.036	-1.24%
2002-08-01	0	8.050	8.000	8.050	8.050	8.300	5,771,683	46,943,668	8.1334	18.36	18.25	18.36	18.36	18.93	2,530,264	18.553	-2.42%
2002-07-31	0	8.250	8.150	8.200	8.200	8.500	5,421,500	45,022,650	8.3045	18.82	18.59	18.70	18.70	19.39	2,376,747	18.943	-2.37%
2002-07-30	0	8.450	8.400	8.450	8.300	8.600	16,279,330	137,663,939	8.4564	19.27	19.16	19.27	18.93	19.62	7,136,741	19.289	5.62%
2002-07-29	0	8.000	8.000	8.050	7.800	8.050	4,705,700	37,348,440	7.9369	18.25	18.25	18.36	17.79	18.36	2,062,945	18.104	1.91%
2002-07-26	0	7.850	7.800	7.850	7.650	8.000	4,651,000	36,342,550	7.8139	17.91	17.79	17.91	17.45	18.25	2,038,965	17.824	-1.88%
2002-07-25	0	8.000	8.000	8.050	8.000	8.400	8,453,843	69,236,810	8.1900	18.25	18.25	18.36	18.25	19.16	3,706,104	18.682	-1.23%
2002-07-24	0	8.100	8.050	8.100	7.850	8.250	7,175,000	57,655,590	8.0356	18.48	18.36	18.48	17.91	18.82	3,145,468	18.330	-2.99%
2002-07-23	0	8.350	8.300	8.350	7.550	8.400	11,375,968	91,629,678	8.0547	19.05	18.93	19.05	17.22	19.16	4,987,142	18.373	8.06%
2002-07-22	0	7.800	7.750	7.800	7.500	7.850	7,180,864	55,327,150	7.7048	17.63	17.51	17.63	16.95	17.74	3,177,780	17.411	-1.27%
2002-07-19	0	7.900	7.850	7.950	7.850	8.050	8,851,400	70,437,608	7.9578	17.85	17.74	17.96	17.74	18.19	3,917,050	17.982	-3.66%
2002-07-18	0	8.200	8.150	8.200	8.100	8.350	6,611,400	54,138,125	8.1886	18.53	18.42	18.53	18.30	18.87	2,925,772	18.504	0.00%
2002-07-17	0	8.200	8.200	8.250	8.050	8.500	11,591,810	95,003,736	8.1958	18.53	18.53	18.64	18.19	19.21	5,129,775	18.520	-4.09%
2002-07-16	0	8.550	8.550	8.600	8.500	8.800	5,200,830	44,827,056	8.6192	19.32	19.32	19.43	19.21	19.89	2,301,547	19.477	-3.39%
2002-07-15	0	8.850	8.800	8.850	8.600	8.900	3,153,225	27,558,188	8.7397	20.00	19.89	20.00	19.43	20.11	1,395,411	19.749	1.14%
2002-07-12	0	8.750	8.700	8.750	8.650	8.850	7,446,354	64,913,116	8.7174	19.77	19.66	19.77	19.55	20.00	3,295,268	19.699	1.16%
2002-07-11	0	8.650	8.600	8.650	8.600	8.950	13,271,913	115,940,899	8.7358	19.55	19.43	19.55	19.43	20.22	5,873,279	19.740	-4.95%
2002-07-10	0	9.100	9.100	9.150	8.950	9.150	3,397,208	30,722,323	9.0434	20.56	20.56	20.68	20.22	20.68	1,503,382	20.435	0.00%
2002-07-09	0	9.100	9.050	9.100	9.000	9.350	3,224,819	29,411,700	9.1204	20.56	20.45	20.56	20.34	21.13	1,427,094	20.610	-1.62%
2002-07-08	0	9.250	9.200	9.250	9.200	9.600	5,814,000	54,392,875	9.3555	20.90	20.79	20.90	20.79	21.69	2,572,895	21.141	-1.07%
2002-07-05	0	9.350	9.300	9.350	9.100	9.450	5,056,765	47,008,662	9.2962	21.13	21.02	21.13	20.56	21.35	2,237,793	21.007	-0.53%
2002-07-04	0	9.400	9.350	9.400	8.950	9.400	9,462,501	86,687,805	9.1612	21.24	21.13	21.24	20.22	21.24	4,187,483	20.702	5.03%
2002-07-03	0	8.950	8.900	8.950	8.750	9.000	6,477,000	57,563,499	8.8874	20.22	20.11	20.22	19.77	20.34	2,866,296	20.083	0.56%
2002-07-02	0	8.900	8.950	9.000	8.850	9.050	6,014,012	53,834,134	8.9515	20.11	20.22	20.34	20.00	20.45	2,661,408	20.228	-3.78%
2002-06-28	0	9.250	9.200	9.250	9.000	9.250	8,172,300	74,872,967	9.1618	20.90	20.79	20.90	20.34	20.90	3,616,524	20.703	2.78%
2002-06-27	0	9.000	8.950	9.000	8.650	9.050	10,761,360	95,629,049	8.8863	20.34	20.22	20.34	19.55	20.45	4,762,273	20.081	4.65%
2002-06-26	0	8.600	8.550	8.600	8.450	8.850	11,553,500	98,960,433	8.5654	19.43	19.32	19.43	19.09	20.00	5,112,822	19.355	-3.91%
2002-06-25	0	8.950	8.900	9.000	8.850	9.250	12,915,480	115,523,988	8.9446	20.22	20.11	20.34	20.00	20.90	5,715,545	20.212	-2.72%
2002-06-24	0	9.200	9.150	9.200	9.150	9.350	3,693,860	34,029,273	9.2124	20.79	20.68	20.79	20.68	21.13	1,634,660	20.817	-1.60%
2002-06-21	0	9.350	9.300	9.350	9.100	9.350	5,783,200	53,625,420	9.2726	21.13	21.02	21.13	20.56	21.13	2,559,265	20.953	-0.53%
2002-06-20	0	9.400	9.350	9.400	9.300	9.500	12,011,000	112,522,154	9.3683	21.24	21.13	21.24	21.02	21.47	5,315,281	21.170	0.00%
2002-06-19	0	9.400	9.350	9.400	9.200	9.550	12,761,923	119,576,095	9.3698	21.24	21.13	21.24	20.79	21.58	5,647,591	21.173	1.08%
2002-06-18	0	9.300	9.300	9.350	9.250	9.650	14,195,200	133,864,094	9.4302	21.02	21.02	21.13	20.90	21.81	6,281,865	21.310	0.00%
2002-06-17	0	9.300	9.300	9.350	9.000	9.350	12,952,240	119,006,361	9.1881	21.02	21.02	21.13	20.34	21.13	5,731,813	20.762	0.54%
2002-06-14	0	9.250	9.200	9.250	9.150	9.350	10,578,110	97,654,938	9.2318	20.90	20.79	20.90	20.68	21.13	4,681,178	20.861	-0.54%
2002-06-13	0	9.300	9.250	9.300	9.100	9.400	19,799,648	182,897,076	9.2374	21.02	20.90	21.02	20.56	21.24	8,762,027	20.874	3.91%
2002-06-12	0	8.950	8.950	9.000	8.800	9.250	42,417,747	381,126,573	8.9851	20.22	20.22	20.34	19.89	20.90	18,771,315	20.304	-3.24%
2002-06-11	0	9.250	9.250	9.300	9.150	10.60	36,474,339	350,237,803	9.6023	20.90	20.90	21.02	20.68	23.95	16,141,152	21.698	-11.90%
2002-06-10	0	10.50	10.45	10.50	9.950	10.50	10,278,580	104,705,272	10.187	23.73	23.61	23.73	22.48	23.73	4,548,626	23.019	5.00%
2002-06-07	0	10.00	9.950	10.00	9.900	10.15	14,647,070	146,885,518	10.028	22.60	22.48	22.60	22.37	22.94	6,481,833	22.661	-2.44%
2002-06-06	0	10.25	10.20	10.25	10.15	10.65	12,708,900	130,600,150	10.276	23.16	23.05	23.16	22.94	24.07	5,624,126	23.221	-2.38%
2002-06-05	0	10.50	10.40	10.50	10.30	10.70	10,683,113	110,849,734	10.376	23.73	23.50	23.73	23.28	24.18	4,727,646	23.447	-0.94%
2002-06-04	0	10.60	10.55	10.60	10.45	10.65	4,849,116	51,168,998	10.552	23.95	23.84	23.95	23.61	24.07	2,145,901	23.845	-0.93%
2002-06-03	0	10.70	10.65	10.70	10.65	10.85	6,745,787	72,657,120	10.771	24.18	24.07	24.18	24.07	24.52	2,985,243	24.339	0.00%
2002-05-31	0	10.70	10.65	10.70	10.65	11.20	15,884,740	172,484,122	10.858	24.18	24.07	24.18	24.07	25.31	7,029,545	24.537	-4.04%
2002-05-30	0	11.15	11.10	11.15	10.85	11.15	4,965,000	54,799,625	11.037	25.20	25.08	25.20	24.52	25.20	2,197,184	24.941	0.00%
2002-05-29	0	11.15	11.15	11.20	10.95	11.35	5,533,000	61,749,726	11.160	25.20	25.20	25.31	24.74	25.65	2,448,543	25.219	0.90%
2002-05-28	0	11.05	11.00	11.05	10.80	11.05	3,074,118	33,607,813	10.933	24.97	24.86	24.97	24.40	24.97	1,360,403	24.704	1.38%
2002-05-27	0	10.90	10.80	10.90	10.75	11.00	6,123,300	66,205,650	10.812	24.63	24.40	24.63	24.29	24.86	2,709,771	24.432	-0.91%
2002-05-24	0	11.00	10.95	11.00	10.80	11.15	5,681,244	62,383,040	10.981	24.86	24.74	24.86	24.40	25.20	2,514,146	24.813	0.00%
2002-05-23	0	11.00	11.10	11.15	10.85	11.30	8,383,819	92,197,743	10.997	24.86	25.08	25.20	24.52	25.53	3,710,129	24.850	-1.35%
2002-05-22	0	11.15	11.10	11.20	11.00	11.25	4,768,000	52,987,899	11.113	25.20	25.08	25.31	24.86	25.42	2,110,004	25.113	0.00%
2002-05-21	0	11.15	11.10	11.15	11.00	11.55	9,118,858	102,331,304	11.222	25.20	25.08	25.20	24.86	26.10	4,035,409	25.358	-3.04%
2002-05-17	0	11.50	11.45	11.50	11.40	11.65	7,373,508	85,033,305	11.532	25.99	25.87	25.99	25.76	26.33	3,263,031	26.060	-1.29%
2002-05-16	0	11.65	11.60	11.65	11.60	12.00	6,887,000	80,630,254	11.708	26.33	26.21	26.33	26.21	27.12	3,047,735	26.456	-3.32%
2002-05-15	0	12.05	12.00	12.05	11.90	12.10	4,409,014	52,976,817	12.016	27.23	27.12	27.23	26.89	27.34	1,951,141	27.152	1.69%
2002-05-14	0	11.85	11.80	11.85	11.60	12.15	4,245,500	50,014,334	11.781	26.78	26.66	26.78	26.21	27.46	1,878,780	26.621	-1.25%
2002-05-13	0	12.00	11.90	12.00	11.80	12.05	6,189,491	73,929,676	11.944	27.12	26.89	27.12	26.66	27.23	2,739,063	26.991	2.56%
2002-05-10	0	11.70	11.65	11.75	11.65	11.95	4,250,000	50,184,742	11.808	26.44	26.33	26.55	26.33	27.00	1,880,771	26.683	-0.43%
2002-05-09	0	11.75	11.75	11.80	11.65	12.20	7,583,762	90,037,436	11.872	26.55	26.55	26.66	26.33	27.57	3,356,076	26.828	-0.42%
2002-05-08	0	11.80	11.75	11.85	11.60	12.00	3,811,300	44,772,284	11.747	26.66	26.55	26.78	26.21	27.12	1,686,632	26.545	-0.42%
2002-05-07	0	11.85	11.80	11.85	11.35	11.85	4,871,000	56,744,209	11.649	26.78	26.66	26.78	25.65	26.78	2,155,585	26.324	2.16%
2002-05-06	0	11.60	11.55	11.60	11.55	12.00	5,048,234	59,357,235	11.758	26.21	26.10	26.21	26.10	27.12	2,234,018	26.570	-1.69%
2002-05-03	0	11.80	11.80	11.90	11.80	12.15	7,793,572	93,416,757	11.986	26.66	26.66	26.89	26.66	27.46	3,448,924	27.086	-1.26%
2002-05-02	0	11.95	11.90	12.00	11.90	12.15	6,328,120	75,741,486	11.969	27.00	26.89	27.12	26.89	27.46	2,800,411	27.047	1.27%
2002-04-30	0	11.80	11.75	11.85	11.40	11.85	4,542,900	52,811,766	11.625	26.66	26.55	26.78	25.76	26.78	2,010,390	26.269	3.06%
2002-04-29	0	11.45	11.40	11.50	11.10	11.55	5,299,804	60,050,634	11.331	25.87	25.76	25.99	25.08	26.10	2,345,346	25.604	-0.43%
2002-04-26	0	11.50	11.50	11.55	11.40	11.80	6,980,500	80,745,615	11.567	25.99	25.99	26.10	25.76	26.66	3,089,112	26.139	-2.54%
2002-04-25	0	11.80	11.75	11.85	11.75	12.25	7,771,450	92,815,909	11.943	26.66	26.55	26.78	26.55	27.68	3,439,134	26.988	-4.45%
2002-04-24	0	12.35	12.30	12.45	11.95	12.40	6,166,868	75,033,052	12.167	27.91	27.79	28.13	27.00	28.02	2,729,052	27.494	0.41%
2002-04-23	0	12.30	12.25	12.30	11.80	12.40	5,607,040	68,520,749	12.220	27.79	27.68	27.79	26.66	28.02	2,481,308	27.615	2.93%
2002-04-22	0	11.95	11.90	11.95	11.65	12.00	5,095,947	60,327,493	11.838	27.00	26.89	27.00	26.33	27.12	2,255,132	26.751	2.14%
2002-04-19	0	11.70	11.65	11.70	11.25	11.90	9,281,600	108,486,711	11.688	26.44	26.33	26.44	25.42	26.89	4,107,428	26.412	1.30%
2002-04-18	0	11.55	11.50	11.60	11.05	11.65	12,898,700	146,536,657	11.361	26.10	25.99	26.21	24.97	26.33	5,708,119	25.672	4.52%
2002-04-17	0	11.05	11.05	11.10	10.85	11.10	16,178,918	177,430,110	10.967	24.97	24.97	25.08	24.52	25.08	7,159,729	24.782	3.76%
2002-04-16	0	10.65	10.60	10.65	10.60	10.85	5,981,000	63,885,652	10.681	24.07	23.95	24.07	23.95	24.52	2,646,799	24.137	-1.84%
2002-04-15	0	10.85	10.75	10.85	10.55	10.90	5,345,110	57,391,312	10.737	24.52	24.29	24.52	23.84	24.63	2,365,395	24.263	1.88%
2002-04-12	0	10.65	10.60	10.65	10.40	10.65	2,640,200	27,909,805	10.571	24.07	23.95	24.07	23.50	24.07	1,168,379	23.888	-0.93%
2002-04-11	0	10.75	10.70	10.75	10.50	10.75	7,774,000	82,528,271	10.616	24.29	24.18	24.29	23.73	24.29	3,440,263	23.989	4.37%
2002-04-10	0	10.30	10.25	10.30	10.10	10.50	9,350,900	96,448,741	10.314	23.28	23.16	23.28	22.82	23.73	4,138,096	23.308	-2.83%
2002-04-09	0	10.60	10.50	10.65	10.50	10.90	4,983,180	52,801,844	10.596	23.95	23.73	24.07	23.73	24.63	2,205,229	23.944	-1.40%
2002-04-08	0	10.75	10.75	10.80	10.50	10.85	5,971,200	63,798,919	10.684	24.29	24.29	24.40	23.73	24.52	2,642,462	24.144	0.47%
2002-04-04	0	10.70	10.70	10.75	10.55	10.75	4,216,427	44,959,426	10.663	24.18	24.18	24.29	23.84	24.29	1,865,914	24.095	-0.47%
2002-04-03	0	10.75	10.70	10.75	10.45	10.80	4,207,100	45,007,366	10.698	24.29	24.18	24.29	23.61	24.40	1,861,787	24.174	0.94%
2002-04-02	0	10.65	10.60	10.65	10.60	10.85	6,038,952	64,919,497	10.750	24.07	23.95	24.07	23.95	24.52	2,672,444	24.292	-2.74%
2002-03-28	0	10.95	10.85	10.95	10.70	11.15	6,145,500	67,067,185	10.913	24.74	24.52	24.74	24.18	25.20	2,719,596	24.661	-2.23%
2002-03-27	0	11.20	11.10	11.15	10.40	11.30	11,750,800	127,530,532	10.853	25.31	25.08	25.20	23.50	25.53	5,200,134	24.524	9.27%
2002-03-26	0	10.25	10.20	10.25	10.20	10.45	5,240,800	54,238,265	10.349	23.16	23.05	23.16	23.05	23.61	2,319,235	23.386	-2.38%
2002-03-25	0	10.50	10.50	10.55	10.30	10.60	7,196,200	75,432,823	10.482	23.73	23.73	23.84	23.28	23.95	3,184,567	23.687	0.48%
2002-03-22	0	10.45	10.45	10.55	10.20	10.60	7,192,500	74,679,814	10.383	23.61	23.61	23.84	23.05	23.95	3,182,929	23.463	1.95%
2002-03-21	0	10.25	10.20	10.25	10.15	10.45	4,300,003	44,179,566	10.274	23.16	23.05	23.16	22.94	23.61	1,902,900	23.217	-2.84%
2002-03-20	0	10.55	10.50	10.55	10.40	10.65	6,109,891	64,122,812	10.495	23.84	23.73	23.84	23.50	24.07	2,703,837	23.715	0.96%
2002-03-19	0	10.45	10.40	10.45	10.40	10.85	4,095,500	43,300,625	10.573	23.61	23.50	23.61	23.50	24.52	1,812,400	23.891	-2.79%
2002-03-18	0	10.75	10.70	10.80	10.55	10.90	4,170,417	44,933,392	10.774	24.29	24.18	24.40	23.84	24.63	1,845,553	24.347	1.90%
2002-03-15	0	10.55	10.55	10.60	10.40	11.05	5,909,210	63,369,962	10.724	23.84	23.84	23.95	23.50	24.97	2,615,029	24.233	-1.40%
2002-03-14	0	10.70	10.70	10.75	10.70	11.20	11,582,528	126,767,519	10.945	24.18	24.18	24.29	24.18	25.31	5,125,668	24.732	-4.89%
2002-03-13	0	11.25	11.20	11.25	10.90	11.35	10,813,321	120,867,374	11.178	25.42	25.31	25.42	24.63	25.65	4,785,267	25.258	2.74%
2002-03-12	0	10.95	10.85	10.90	10.65	11.30	5,650,422	61,932,551	10.961	24.74	24.52	24.63	24.07	25.53	2,500,506	24.768	0.46%
2002-03-11	0	10.90	10.85	10.90	10.45	10.95	5,568,850	59,226,034	10.635	24.63	24.52	24.63	23.61	24.74	2,464,408	24.033	4.31%
2002-03-08	0	10.45	10.45	10.50	10.10	10.50	5,152,000	53,444,110	10.373	23.61	23.61	23.73	22.82	23.73	2,279,938	23.441	1.95%
2002-03-07	0	10.25	10.25	10.30	10.20	10.55	7,665,797	79,469,465	10.367	23.16	23.16	23.28	23.05	23.84	3,392,379	23.426	-0.49%
2002-03-06	0	10.30	10.25	10.35	10.05	10.45	18,313,208	187,426,371	10.234	23.28	23.16	23.39	22.71	23.61	8,104,226	23.127	0.98%
2002-03-05	0	10.20	10.15	10.20	9.900	10.30	27,728,443	280,269,555	10.108	23.05	22.94	23.05	22.37	23.28	12,270,792	22.840	5.15%
2002-03-04	0	9.700	9.650	9.700	9.450	9.750	20,712,300	199,136,635	9.6144	21.92	21.81	21.92	21.35	22.03	9,165,907	21.726	4.86%
2002-03-01	0	9.250	9.150	9.200	8.800	9.300	10,208,500	93,217,486	9.1314	20.90	20.68	20.79	19.89	21.02	4,517,613	20.634	2.78%
2002-02-28	0	9.000	9.000	9.050	8.750	9.150	8,547,460	76,393,378	8.9376	20.34	20.34	20.45	19.77	20.68	3,782,546	20.196	0.00%
2002-02-27	0	9.000	8.950	9.000	8.750	9.050	16,761,000	149,933,900	8.9454	20.34	20.22	20.34	19.77	20.45	7,417,320	20.214	2.86%
2002-02-26	0	8.750	8.650	8.700	8.650	8.950	6,271,968	55,427,885	8.8374	19.77	19.55	19.66	19.55	20.22	2,775,562	19.970	0.00%
2002-02-25	0	8.750	8.700	8.750	8.550	8.800	4,905,500	42,510,060	8.6658	19.77	19.66	19.77	19.32	19.89	2,170,853	19.582	1.16%
2002-02-22	0	8.650	8.600	8.700	8.550	8.750	6,041,097	52,051,101	8.6162	19.55	19.43	19.66	19.32	19.77	2,673,394	19.470	-1.70%
2002-02-21	0	8.800	8.750	8.800	8.650	9.050	5,856,500	51,888,622	8.8600	19.89	19.77	19.89	19.55	20.45	2,591,703	20.021	-1.12%
2002-02-20	0	8.900	8.850	8.900	8.550	8.900	4,688,600	40,913,890	8.7262	20.11	20.00	20.11	19.32	20.11	2,074,867	19.719	2.89%
2002-02-19	0	8.650	8.650	8.700	8.550	8.800	3,473,749	30,067,075	8.6555	19.55	19.55	19.66	19.32	19.89	1,537,254	19.559	-2.81%
2002-02-18	0	8.900	8.900	8.950	8.800	9.000	2,285,800	20,306,633	8.8838	20.11	20.11	20.22	19.89	20.34	1,011,545	20.075	-1.11%
2002-02-15	0	9.000	8.900	9.000	8.850	9.100	9,466,300	84,970,180	8.9761	20.34	20.11	20.34	20.00	20.56	4,189,164	20.283	1.69%
2002-02-11	0	8.850	8.750	8.850	8.500	8.850	5,947,000	51,399,475	8.6429	20.00	19.77	20.00	19.21	20.00	2,631,752	19.531	5.99%
2002-02-08	0	8.350	8.300	8.400	8.200	8.350	6,710,700	55,643,485	8.2918	18.87	18.76	18.98	18.53	18.87	2,969,716	18.737	1.21%
2002-02-07	0	8.250	8.250	8.350	8.200	8.600	6,432,500	53,773,637	8.3597	18.64	18.64	18.87	18.53	19.43	2,846,603	18.890	-3.51%
2002-02-06	0	8.550	8.500	8.550	8.350	8.600	4,562,000	38,834,483	8.5126	19.32	19.21	19.32	18.87	19.43	2,018,842	19.236	0.59%
2002-02-05	0	8.500	8.450	8.500	8.250	8.600	5,650,000	47,565,539	8.4187	19.21	19.09	19.21	18.64	19.43	2,500,320	19.024	0.00%
2002-02-04	0	8.500	8.450	8.500	8.400	8.600	5,208,902	44,212,165	8.4878	19.21	19.09	19.21	18.98	19.43	2,305,119	19.180	0.00%
2002-02-01	0	8.500	8.500	8.550	8.450	9.000	13,146,000	114,885,330	8.7392	19.21	19.21	19.32	19.09	20.34	5,817,558	19.748	-2.30%
2002-01-31	0	8.700	8.700	8.800	8.600	9.400	12,754,200	114,057,770	8.9428	19.66	19.66	19.89	19.43	21.24	5,644,173	20.208	-4.40%
2002-01-30	0	9.100	9.100	9.150	8.950	9.300	7,526,000	68,610,873	9.1165	20.56	20.56	20.68	20.22	21.02	3,330,514	20.601	-4.71%
2002-01-29	0	9.550	9.550	9.600	9.250	9.700	11,480,000	109,197,358	9.5120	21.58	21.58	21.69	20.90	21.92	5,080,296	21.494	0.53%
2002-01-28	0	9.500	9.450	9.500	9.400	9.650	5,804,900	54,838,244	9.4469	21.47	21.35	21.47	21.24	21.81	2,568,868	21.347	1.06%
2002-01-25	0	9.400	9.400	9.450	9.000	9.450	10,114,340	93,384,269	9.2329	21.24	21.24	21.35	20.34	21.35	4,475,944	20.864	4.44%
2002-01-24	0	9.000	9.000	9.050	8.800	9.100	9,462,500	84,716,201	8.9528	20.34	20.34	20.45	19.89	20.56	4,187,482	20.231	0.56%
2002-01-23	0	8.950	8.900	8.950	8.700	8.950	2,957,720	26,106,562	8.8266	20.22	20.11	20.22	19.66	20.22	1,308,893	19.946	0.56%
2002-01-22	0	8.900	8.850	8.950	8.700	9.000	4,219,500	37,283,500	8.8360	20.11	20.00	20.22	19.66	20.34	1,867,274	19.967	-1.11%
2002-01-21	0	9.000	8.950	9.000	8.650	9.050	3,939,500	35,129,895	8.9173	20.34	20.22	20.34	19.55	20.45	1,743,365	20.151	3.45%
2002-01-18	0	8.700	8.650	8.750	8.600	8.850	4,633,493	40,278,486	8.6929	19.66	19.55	19.77	19.43	20.00	2,050,480	19.643	-1.14%
2002-01-17	0	8.800	8.750	8.850	8.350	8.850	8,065,000	69,884,704	8.6652	19.89	19.77	20.00	18.87	20.00	3,569,040	19.581	1.73%
2002-01-16	0	8.650	8.650	8.700	8.600	9.150	6,426,000	56,028,561	8.7190	19.55	19.55	19.66	19.43	20.68	2,843,726	19.703	-4.95%
2002-01-15	0	9.100	9.100	9.150	8.650	9.150	4,724,109	41,705,834	8.8283	20.56	20.56	20.68	19.55	20.68	2,090,581	19.949	1.11%
2002-01-14	0	9.000	8.950	9.000	8.750	9.200	5,802,500	52,168,065	8.9906	20.34	20.22	20.34	19.77	20.79	2,567,806	20.316	-2.70%
2002-01-11	0	9.250	9.200	9.250	9.100	9.550	19,736,300	184,232,566	9.3347	20.90	20.79	20.90	20.56	21.58	8,733,993	21.094	1.09%
2002-01-10	0	9.150	9.200	9.250	8.550	9.250	18,521,100	166,607,738	8.9956	20.68	20.79	20.90	19.32	20.90	8,196,225	20.327	3.39%
2002-01-09	0	8.850	8.750	8.800	8.600	9.150	14,383,208	127,305,252	8.8510	20.00	19.77	19.89	19.43	20.68	6,365,065	20.001	-2.75%
2002-01-08	0	9.100	9.100	9.150	8.900	9.200	7,346,500	67,009,413	9.1213	20.56	20.56	20.68	20.11	20.79	3,251,079	20.611	-1.62%
2002-01-07	0	9.250	9.200	9.250	8.800	9.350	16,538,900	150,700,550	9.1119	20.90	20.79	20.90	19.89	21.13	7,319,033	20.590	5.11%
2002-01-04	0	8.800	8.800	8.850	8.350	8.850	13,439,524	116,156,197	8.6429	19.89	19.89	20.00	18.87	20.00	5,947,453	19.530	6.67%
2002-01-03	0	8.250	8.250	8.300	8.200	8.400	4,925,500	40,901,481	8.3040	18.64	18.64	18.76	18.53	18.98	2,179,704	18.765	0.00%
2002-01-02	0	8.250	8.200	8.250	8.050	8.250	2,238,500	18,296,625	8.1736	18.64	18.53	18.64	18.19	18.64	990,613	18.470	0.61%
2001-12-31	0	8.200	8.150	8.200	8.050	8.200	1,467,500	11,912,740	8.1177	18.53	18.42	18.53	18.19	18.53	649,419	18.344	1.86%
2001-12-28	0	8.050	8.050	8.100	8.000	8.200	3,210,519	26,031,609	8.1082	18.19	18.19	18.30	18.08	18.53	1,420,765	18.322	-1.83%
2001-12-27	0	8.200	8.150	8.200	8.000	8.200	2,395,675	19,434,333	8.1123	18.53	18.42	18.53	18.08	18.53	1,060,169	18.331	2.89%
2001-12-24	0	8.000	8.000	8.050	7.950	8.050	1,405,500	11,263,267	8.0137	18.01	18.01	18.12	17.90	18.12	624,323	18.041	0.00%
2001-12-21	0	8.000	7.950	8.000	7.900	8.100	5,960,443	47,673,167	7.9983	18.01	17.90	18.01	17.78	18.24	2,647,630	18.006	-3.03%
2001-12-20	0	8.250	8.250	8.300	8.000	8.400	7,708,168	63,671,710	8.2603	18.57	18.57	18.69	18.01	18.91	3,423,970	18.596	2.48%
2001-12-19	0	8.050	8.000	8.050	8.000	8.100	5,199,000	41,752,531	8.0309	18.12	18.01	18.12	18.01	18.24	2,309,397	18.079	0.63%
2001-12-18	0	8.000	8.000	8.050	7.900	8.150	10,537,079	84,389,838	8.0088	18.01	18.01	18.12	17.78	18.35	4,680,573	18.030	0.63%
2001-12-17	0	7.950	7.950	8.000	7.850	8.150	7,527,000	60,205,687	7.9986	17.90	17.90	18.01	17.67	18.35	3,343,495	18.007	-1.85%
2001-12-14	0	8.100	8.100	8.150	7.800	8.250	11,790,900	94,959,961	8.0537	18.24	18.24	18.35	17.56	18.57	5,237,520	18.131	-0.61%
2001-12-13	0	8.150	8.150	8.200	8.100	8.400	7,128,500	58,501,505	8.2067	18.35	18.35	18.46	18.24	18.91	3,166,481	18.475	-2.40%
2001-12-12	0	8.350	8.350	8.400	8.000	8.500	24,546,200	201,345,336	8.2027	18.80	18.80	18.91	18.01	19.14	10,903,427	18.466	0.60%
2001-12-11	0	8.300	8.250	8.300	8.100	8.950	17,378,800	147,077,790	8.4631	18.69	18.57	18.69	18.24	20.15	7,719,667	19.052	-7.26%
2001-12-10	0	8.950	8.800	9.000	8.850	9.150	3,475,500	31,239,725	8.9886	20.15	19.81	20.26	19.92	20.60	1,543,818	20.235	-1.65%
2001-12-07	0	9.100	9.050	9.100	8.850	9.200	4,896,140	44,483,606	9.0854	20.49	20.37	20.49	19.92	20.71	2,174,866	20.453	1.11%
2001-12-06	0	9.000	8.900	8.950	8.850	9.400	7,612,600	69,146,352	9.0831	20.26	20.04	20.15	19.92	21.16	3,381,519	20.448	0.00%
2001-12-05	0	9.000	8.950	9.000	8.950	9.550	9,147,100	83,864,050	9.1684	20.26	20.15	20.26	20.15	21.50	4,063,144	20.640	-2.70%
2001-12-04	0	9.250	9.200	9.250	8.600	9.250	9,868,369	87,494,875	8.8662	20.82	20.71	20.82	19.36	20.82	4,383,532	19.960	7.56%
2001-12-03	0	8.600	8.500	8.600	8.450	8.800	4,535,758	38,896,183	8.5755	19.36	19.14	19.36	19.02	19.81	2,014,785	19.305	-2.82%
2001-11-30	0	8.850	8.700	8.750	8.500	9.000	7,941,020	70,320,881	8.8554	19.92	19.59	19.70	19.14	20.26	3,527,403	19.936	4.12%
2001-11-29	0	8.500	8.400	8.500	8.100	8.550	5,221,500	43,450,761	8.3215	19.14	18.91	19.14	18.24	19.25	2,319,391	18.734	1.19%
2001-11-28	0	8.400	8.400	8.450	8.250	8.550	3,402,000	28,705,575	8.4379	18.91	18.91	19.02	18.57	19.25	1,511,169	18.996	-3.45%
2001-11-27	0	8.700	8.600	8.700	8.500	9.000	3,436,300	29,910,336	8.7042	19.59	19.36	19.59	19.14	20.26	1,526,405	19.595	-3.33%
2001-11-26	0	9.000	8.900	9.000	8.650	9.000	6,469,000	57,415,425	8.8755	20.26	20.04	20.26	19.47	20.26	2,873,531	19.981	3.45%
2001-11-23	0	8.700	8.600	8.700	8.300	8.750	3,796,500	32,168,350	8.4732	19.59	19.36	19.59	18.69	19.70	1,686,406	19.075	4.82%
2001-11-22	0	8.300	8.300	8.350	7.900	8.350	5,711,100	46,624,787	8.1639	18.69	18.69	18.80	17.78	18.80	2,536,872	18.379	3.75%
2001-11-21	0	8.000	8.000	8.050	7.900	8.300	6,879,356	55,597,756	8.0818	18.01	18.01	18.12	17.78	18.69	3,055,811	18.194	-1.84%
2001-11-20	0	8.150	8.150	8.200	8.100	8.650	5,938,000	49,626,480	8.3574	18.35	18.35	18.46	18.24	19.47	2,637,661	18.815	-4.68%
2001-11-19	0	8.550	8.550	8.600	8.250	8.650	6,178,806	52,639,953	8.5194	19.25	19.25	19.36	18.57	19.47	2,744,627	19.179	2.40%
2001-11-16	0	8.350	8.350	8.500	8.300	8.750	4,937,000	42,182,781	8.5442	18.80	18.80	19.14	18.69	19.70	2,193,016	19.235	-1.18%
2001-11-15	0	8.450	8.500	8.550	8.300	8.900	16,171,501	139,079,855	8.6003	19.02	19.14	19.25	18.69	20.04	7,183,384	19.361	0.60%
2001-11-14	0	8.400	8.300	8.400	7.900	8.400	12,917,001	103,425,629	8.0069	18.91	18.69	18.91	17.78	18.91	5,737,735	18.026	9.09%
2001-11-13	0	7.700	7.700	7.800	7.300	7.850	6,627,820	50,952,460	7.6877	17.33	17.33	17.56	16.43	17.67	2,944,079	17.307	1.32%
2001-11-12	0	7.600	7.550	7.600	7.450	8.050	3,455,450	26,677,243	7.7203	17.11	17.00	17.11	16.77	18.12	1,534,912	17.380	-5.59%
2001-11-09	0	8.050	8.050	8.100	7.600	8.100	6,081,500	48,502,642	7.9754	18.12	18.12	18.24	17.11	18.24	2,701,404	17.955	4.55%
2001-11-08	0	7.700	7.700	7.750	7.250	7.900	9,121,500	69,666,475	7.6376	17.33	17.33	17.45	16.32	17.78	4,051,772	17.194	6.21%
2001-11-07	0	7.250	7.150	7.300	7.100	7.450	2,686,500	19,549,425	7.2769	16.32	16.10	16.43	15.98	16.77	1,193,344	16.382	-1.36%
2001-11-06	0	7.350	7.300	7.400	7.150	7.500	3,551,500	25,970,862	7.3126	16.55	16.43	16.66	16.10	16.88	1,577,577	16.462	0.00%
2001-11-05	0	7.350	7.300	7.350	6.900	7.400	5,104,200	36,616,940	7.1739	16.55	16.43	16.55	15.53	16.66	2,267,287	16.150	5.00%
2001-11-02	0	7.000	6.900	7.000	6.800	7.000	2,927,500	20,135,070	6.8779	15.76	15.53	15.76	15.31	15.76	1,300,396	15.484	3.70%
2001-11-01	0	6.750	6.750	6.850	6.700	6.900	2,008,900	13,692,595	6.8160	15.20	15.20	15.42	15.08	15.53	892,354	15.344	-0.74%
2001-10-31	0	6.800	6.800	6.850	6.550	6.800	5,155,977	34,424,668	6.6767	15.31	15.31	15.42	14.75	15.31	2,290,286	15.031	0.00%
2001-10-30	0	6.800	6.750	6.800	6.550	6.800	5,391,743	36,120,966	6.6993	15.31	15.20	15.31	14.75	15.31	2,395,013	15.082	-1.45%
2001-10-29	0	6.900	6.900	6.950	6.650	7.000	4,253,500	29,077,024	6.8360	15.53	15.53	15.65	14.97	15.76	1,889,406	15.390	-1.43%
2001-10-26	0	7.000	6.900	7.000	6.900	7.100	7,268,300	50,842,572	6.9951	15.76	15.53	15.76	15.53	15.98	3,228,580	15.748	0.00%
2001-10-24	0	7.000	6.950	7.000	6.850	7.150	6,111,100	42,484,498	6.9520	15.76	15.65	15.76	15.42	16.10	2,714,552	15.651	-0.71%
2001-10-23	0	7.050	7.000	7.050	6.750	7.100	10,262,422	71,149,642	6.9330	15.87	15.76	15.87	15.20	15.98	4,558,570	15.608	5.22%
2001-10-22	0	6.700	6.650	6.700	6.550	6.750	8,850,500	59,073,408	6.6746	15.08	14.97	15.08	14.75	15.20	3,931,394	15.026	3.08%
2001-10-19	0	6.500	6.500	6.550	6.300	6.600	12,971,300	84,243,025	6.4946	14.63	14.63	14.75	14.18	14.86	5,761,854	14.621	3.17%
2001-10-18	0	6.300	6.300	6.400	6.150	6.500	19,580,700	123,582,568	6.3114	14.18	14.18	14.41	13.85	14.63	8,697,751	14.209	-4.55%
2001-10-17	0	6.600	6.550	6.600	6.450	6.900	28,743,100	190,173,250	6.6163	14.86	14.75	14.86	14.52	15.53	12,767,691	14.895	-3.65%
2001-10-16	0	6.850	6.850	6.900	6.500	7.400	21,041,584	144,354,334	6.8604	15.42	15.42	15.53	14.63	16.66	9,346,676	15.444	-15.95%
2001-10-15	0	8.150	8.100	8.200	8.000	8.450	4,870,800	40,054,690	8.2234	18.35	18.24	18.46	18.01	19.02	2,163,610	18.513	1.87%
2001-10-12	0	8.000	8.050	8.100	7.850	8.200	5,213,200	41,832,843	8.0244	18.01	18.12	18.24	17.67	18.46	2,315,705	18.065	-0.62%
2001-10-11	0	8.050	8.000	8.050	7.750	8.300	6,204,000	49,723,425	8.0147	18.12	18.01	18.12	17.45	18.69	2,755,818	18.043	2.55%
2001-10-10	0	7.850	7.650	7.900	7.550	7.950	3,947,000	30,463,814	7.7182	17.67	17.22	17.78	17.00	17.90	1,753,258	17.376	0.00%
2001-10-09	0	7.850	7.800	7.900	7.600	8.100	4,426,500	34,942,783	7.8940	17.67	17.56	17.78	17.11	18.24	1,966,252	17.771	4.67%
2001-10-08	0	7.500	7.500	7.550	7.350	7.800	3,623,100	27,213,104	7.5110	16.88	16.88	17.00	16.55	17.56	1,609,382	16.909	-5.66%
2001-10-05	0	7.950	7.900	7.950	7.700	8.000	8,000,524	63,075,349	7.8839	17.90	17.78	17.90	17.33	18.01	3,553,834	17.749	3.25%
2001-10-04	0	7.700	7.600	7.800	7.300	7.900	8,973,266	68,481,865	7.6318	17.33	17.11	17.56	16.43	17.78	3,985,927	17.181	10.00%
2001-10-03	0	7.000	7.000	7.150	6.950	7.450	6,048,000	43,985,246	7.2727	15.76	15.76	16.10	15.65	16.77	2,686,523	16.373	-1.41%
2001-09-28	0	7.100	7.000	7.150	6.900	7.400	6,008,000	42,718,350	7.1102	15.98	15.76	16.10	15.53	16.66	2,668,755	16.007	-0.70%
2001-09-27	0	7.150	7.100	7.150	6.750	7.200	6,068,500	41,993,089	6.9198	16.10	15.98	16.10	15.20	16.21	2,695,629	15.578	5.93%
2001-09-26	0	6.750	6.750	6.850	6.750	7.300	4,355,200	30,332,365	6.9646	15.20	15.20	15.42	15.20	16.43	1,934,581	15.679	-6.90%
2001-09-25	0	7.250	7.150	7.200	6.650	7.300	10,545,823	73,447,558	6.9646	16.32	16.10	16.21	14.97	16.43	4,684,457	15.679	9.02%
2001-09-24	0	6.650	6.600	6.650	6.250	6.650	5,542,000	35,994,958	6.4949	14.97	14.86	14.97	14.07	14.97	2,461,758	14.622	3.10%
2001-09-21	0	6.450	6.450	6.500	6.200	6.550	9,776,000	63,071,031	6.4516	14.52	14.52	14.63	13.96	14.75	4,342,501	14.524	-4.44%
2001-09-20	0	6.750	6.700	6.800	6.500	6.900	5,744,500	38,586,945	6.7172	15.20	15.08	15.31	14.63	15.53	2,551,708	15.122	-2.17%
2001-09-19	0	6.900	6.850	6.950	6.750	6.950	4,034,000	27,542,517	6.8276	15.53	15.42	15.65	15.20	15.65	1,791,904	15.371	3.76%
2001-09-18	0	6.650	6.600	6.650	6.550	7.400	6,948,900	46,886,316	6.7473	14.97	14.86	14.97	14.75	16.66	3,086,703	15.190	-2.21%
2001-09-17	0	6.800	6.850	6.900	6.300	6.850	8,376,247	55,701,147	6.6499	15.31	15.42	15.53	14.18	15.42	3,720,731	14.970	-0.73%
2001-09-14	0	6.850	6.800	6.900	6.650	6.900	8,467,500	56,909,626	6.7209	15.42	15.31	15.53	14.97	15.53	3,761,265	15.130	2.24%
2001-09-13	0	6.700	6.700	6.750	6.700	6.900	22,103,020	147,409,857	6.6692	15.08	15.08	15.20	15.08	15.53	9,818,166	15.014	3.08%
2001-09-12	0	6.500	6.550	6.650	5.700	7.150	22,578,500	149,200,665	6.6081	14.63	14.75	14.97	12.83	16.10	10,029,375	14.876	-18.75%
2001-09-11	0	8.000	7.950	8.000	7.950	8.550	3,031,000	24,405,750	8.0520	18.01	17.90	18.01	17.90	19.25	1,346,371	18.127	-6.43%
2001-09-10	0	8.550	8.550	8.600	8.100	8.550	2,816,000	23,514,322	8.3503	19.25	19.25	19.36	18.24	19.25	1,250,868	18.798	2.40%
2001-09-07	0	8.350	8.250	8.400	8.050	8.500	5,351,800	44,177,586	8.2547	18.80	18.57	18.91	18.12	19.14	2,377,271	18.583	-1.76%
2001-09-06	0	8.500	8.500	8.550	8.400	8.850	3,478,341	29,656,988	8.5262	19.14	19.14	19.25	18.91	19.92	1,545,080	19.194	-3.95%
2001-09-05	0	8.850	8.800	8.900	8.750	8.900	6,038,384	53,454,931	8.8525	19.92	19.81	20.04	19.70	20.04	2,682,251	19.929	-1.12%
2001-09-04	0	8.950	8.900	9.000	8.450	9.100	11,323,200	100,221,576	8.8510	20.15	20.04	20.26	19.02	20.49	5,029,768	19.926	-2.19%
2001-09-03	0	9.150	9.150	9.200	9.100	9.300	2,304,500	21,106,270	9.1587	20.60	20.60	20.71	20.49	20.94	1,023,659	20.618	-1.61%
2001-08-31	0	9.300	9.300	9.350	9.150	9.350	5,326,500	49,562,817	9.3050	20.94	20.94	21.05	20.60	21.05	2,366,032	20.948	-1.59%
2001-08-30	0	9.450	9.450	9.500	9.000	9.500	5,213,500	48,214,184	9.2479	21.27	21.27	21.39	20.26	21.39	2,315,838	20.819	2.72%
2001-08-29	0	9.200	9.150	9.200	8.900	9.200	3,613,000	32,935,822	9.1159	20.71	20.60	20.71	20.04	20.71	1,604,895	20.522	-1.08%
2001-08-28	0	9.300	9.250	9.350	9.100	9.450	2,880,500	26,733,446	9.2808	20.94	20.82	21.05	20.49	21.27	1,279,519	20.893	-0.53%
2001-08-27	0	9.350	9.350	9.400	9.300	9.550	1,997,660	18,673,466	9.3477	21.05	21.05	21.16	20.94	21.50	887,361	21.044	1.63%
2001-08-24	0	9.200	9.150	9.250	9.100	9.500	2,144,000	19,884,081	9.2743	20.71	20.60	20.82	20.49	21.39	952,365	20.879	-3.16%
2001-08-23	0	9.500	9.450	9.500	9.250	9.500	4,167,004	39,053,665	9.3721	21.39	21.27	21.39	20.82	21.39	1,850,984	21.099	2.15%
2001-08-22	0	9.300	9.300	9.350	8.750	9.350	13,773,179	125,521,885	9.1135	20.94	20.94	21.05	19.70	21.05	6,118,049	20.517	0.00%
2001-08-21	0	9.300	9.250	9.300	9.250	10.30	8,351,500	79,864,340	9.5629	20.94	20.82	20.94	20.82	23.19	3,709,738	21.528	-8.37%
2001-08-20	0	10.15	10.10	10.15	10.00	10.50	3,196,100	32,554,071	10.186	22.85	22.74	22.85	22.51	23.64	1,419,708	22.930	-4.25%
2001-08-17	0	10.60	10.40	10.65	10.40	10.75	3,347,000	35,317,135	10.552	23.86	23.41	23.98	23.41	24.20	1,486,738	23.755	1.92%
2001-08-16	0	10.40	10.40	10.45	10.00	10.50	2,841,000	29,456,568	10.368	23.41	23.41	23.53	22.51	23.64	1,261,973	23.342	0.00%
2001-08-15	0	10.40	10.35	10.40	9.850	10.40	5,137,000	51,921,373	10.107	23.41	23.30	23.41	22.17	23.41	2,281,857	22.754	3.48%
2001-08-14	0	10.05	10.05	10.10	9.800	10.45	9,474,500	94,642,620	9.9892	22.62	22.62	22.74	22.06	23.53	4,208,575	22.488	-2.43%
2001-08-13	0	10.30	10.30	10.35	10.20	10.60	3,486,000	36,041,251	10.339	23.19	23.19	23.30	22.96	23.86	1,548,482	23.275	-2.37%
2001-08-10	0	10.55	10.55	10.60	10.55	10.75	2,577,108	27,366,050	10.619	23.75	23.75	23.86	23.75	24.20	1,144,752	23.906	-0.94%
2001-08-09	0	10.65	10.65	10.70	10.50	10.75	2,001,008	21,373,610	10.681	23.98	23.98	24.09	23.64	24.20	888,848	24.046	-2.29%
2001-08-08	0	10.90	10.85	10.90	10.65	11.15	2,524,008	27,428,690	10.867	24.54	24.43	24.54	23.98	25.10	1,121,165	24.464	2.35%
2001-08-07	0	10.65	10.65	10.80	10.50	10.95	3,061,000	32,489,416	10.614	23.98	23.98	24.31	23.64	24.65	1,359,697	23.895	-1.84%
2001-08-06	0	10.85	10.85	10.90	10.60	10.95	1,546,700	16,678,740	10.783	24.43	24.43	24.54	23.86	24.65	687,044	24.276	-1.36%
2001-08-03	0	11.00	10.95	11.00	10.95	11.50	3,312,300	37,346,378	11.275	24.76	24.65	24.76	24.65	25.89	1,471,324	25.383	-4.35%
2001-08-02	0	11.50	11.45	11.50	11.40	11.85	4,179,181	48,437,577	11.590	25.89	25.78	25.89	25.66	26.68	1,856,393	26.092	-1.71%
2001-08-01	0	11.70	11.60	11.65	11.35	11.80	4,991,300	58,014,320	11.623	26.34	26.11	26.23	25.55	26.56	2,217,137	26.166	2.63%
2001-07-31	0	11.40	11.35	11.40	10.85	11.40	5,106,500	57,091,863	11.180	25.66	25.55	25.66	24.43	25.66	2,268,308	25.169	6.05%
2001-07-30	0	10.75	10.65	10.80	10.40	10.90	2,476,050	26,205,853	10.584	24.20	23.98	24.31	23.41	24.54	1,099,862	23.826	0.00%
2001-07-27	0	10.75	10.75	10.80	10.60	10.90	2,158,230	23,262,914	10.779	24.20	24.20	24.31	23.86	24.54	958,686	24.265	0.47%
2001-07-26	0	10.70	10.70	10.75	10.40	10.90	4,440,900	47,534,807	10.704	24.09	24.09	24.20	23.41	24.54	1,972,649	24.097	1.90%
2001-07-24	0	10.50	10.50	10.55	10.40	10.60	3,190,600	33,562,857	10.519	23.64	23.64	23.75	23.41	23.86	1,417,265	23.681	-1.87%
2001-07-23	0	10.70	10.65	10.75	10.40	10.75	885,901	9,348,543	10.553	24.09	23.98	24.20	23.41	24.20	393,517	23.756	0.94%
2001-07-20	0	10.60	10.60	10.65	10.25	10.70	3,054,500	32,062,133	10.497	23.86	23.86	23.98	23.08	24.09	1,356,810	23.631	0.95%
2001-07-19	0	10.50	10.45	10.55	10.40	10.85	2,368,127	25,129,145	10.611	23.64	23.53	23.75	23.41	24.43	1,051,923	23.889	-3.02%
2001-07-18	0	10.90	10.90	10.95	10.90	10.95	2,145,000	23,422,175	10.919	24.37	24.37	24.49	24.37	24.49	959,234	24.418	0.00%
2001-07-17	0	10.90	10.85	10.90	10.80	11.05	2,520,500	27,492,705	10.908	24.37	24.26	24.37	24.15	24.71	1,127,155	24.391	-2.68%
2001-07-16	0	11.20	11.10	11.15	10.85	11.40	2,829,000	31,078,029	10.986	25.04	24.82	24.93	24.26	25.49	1,265,115	24.565	4.19%
2001-07-13	0	10.75	10.75	10.80	10.60	11.00	4,358,500	46,953,480	10.773	24.04	24.04	24.15	23.70	24.60	1,949,100	24.090	0.47%
2001-07-12	0	10.70	10.70	10.75	10.65	11.00	4,396,500	47,610,885	10.829	23.93	23.93	24.04	23.82	24.60	1,966,094	24.216	-1.83%
2001-07-11	0	10.90	10.85	10.90	10.80	11.00	2,165,006	23,635,713	10.917	24.37	24.26	24.37	24.15	24.60	968,180	24.413	-1.36%
2001-07-10	0	11.05	11.05	11.10	11.00	11.30	2,606,248	28,955,266	11.110	24.71	24.71	24.82	24.60	25.27	1,165,502	24.844	-0.90%
2001-07-09	0	11.15	11.20	11.25	10.80	11.25	5,343,723	59,244,406	11.087	24.93	25.04	25.16	24.15	25.16	2,389,687	24.792	-3.46%
2001-07-05	0	11.55	11.55	11.60	11.50	11.85	4,290,000	49,791,145	11.606	25.83	25.83	25.94	25.72	26.50	1,918,467	25.954	-1.70%
2001-07-04	0	11.75	11.70	11.75	10.70	11.80	8,420,700	95,476,117	11.338	26.27	26.16	26.27	23.93	26.39	3,765,697	25.354	9.30%
2001-07-03	0	10.75	10.75	10.80	10.45	10.90	6,585,767	70,671,194	10.731	24.04	24.04	24.15	23.37	24.37	2,945,123	23.996	0.47%
2001-06-29	0	10.70	10.60	10.65	10.20	11.50	14,554,238	155,375,174	10.676	23.93	23.70	23.82	22.81	25.72	6,508,585	23.872	-3.60%
2001-06-28	0	11.10	11.05	11.10	11.00	11.30	3,413,422	37,816,280	11.079	24.82	24.71	24.82	24.60	25.27	1,526,466	24.774	-1.33%
2001-06-27	0	11.25	11.20	11.25	11.00	11.50	3,612,000	40,602,213	11.241	25.16	25.04	25.16	24.60	25.72	1,615,269	25.137	-2.60%
2001-06-26	0	11.55	11.50	11.55	11.45	11.70	9,055,103	104,845,818	11.579	25.83	25.72	25.83	25.60	26.16	4,049,399	25.892	-0.43%
2001-06-22	0	11.60	11.55	11.60	11.55	11.95	7,024,077	82,330,228	11.721	25.94	25.83	25.94	25.83	26.72	3,141,133	26.210	-2.93%
2001-06-21	0	11.95	11.95	12.00	11.50	12.00	4,288,192	50,151,959	11.695	26.72	26.72	26.83	25.72	26.83	1,917,659	26.153	3.02%
2001-06-20	0	11.60	11.65	11.70	11.55	12.10	3,552,000	41,577,179	11.705	25.94	26.05	26.16	25.83	27.06	1,588,437	26.175	-3.33%
2001-06-19	0	12.00	11.95	12.00	11.80	12.15	5,128,527	61,353,012	11.963	26.83	26.72	26.83	26.39	27.17	2,293,453	26.751	2.13%
2001-06-18	0	11.75	11.70	11.80	11.45	11.85	2,793,000	32,373,179	11.591	26.27	26.16	26.39	25.60	26.50	1,249,016	25.919	2.62%
2001-06-15	0	11.45	11.45	11.50	11.35	11.95	8,679,005	100,288,735	11.555	25.60	25.60	25.72	25.38	26.72	3,881,209	25.840	-2.55%
2001-06-14	0	11.75	11.70	11.75	11.65	12.10	7,199,976	85,259,503	11.842	26.27	26.16	26.27	26.05	27.06	3,219,795	26.480	-2.49%
2001-06-13	0	12.05	12.05	12.10	12.00	12.45	13,068,072	157,953,271	12.087	26.95	26.95	27.06	26.83	27.84	5,843,979	27.028	-1.63%
2001-06-12	0	12.25	12.25	12.30	12.00	12.65	13,614,000	167,182,108	12.280	27.39	27.39	27.50	26.83	28.29	6,088,115	27.460	-3.54%
2001-06-11	0	12.70	12.65	12.70	12.50	13.50	16,155,220	206,034,680	12.753	28.40	28.29	28.40	27.95	30.19	7,224,537	28.519	-6.96%
2001-06-08	0	13.65	13.65	13.70	13.60	14.45	4,890,588	68,136,569	13.932	30.52	30.52	30.64	30.41	32.31	2,187,047	31.155	-3.87%
2001-06-07	0	14.20	14.15	14.20	14.00	14.35	2,226,500	31,651,560	14.216	31.75	31.64	31.75	31.31	32.09	995,680	31.789	-2.07%
2001-06-06	0	14.50	14.40	14.50	14.10	14.50	2,962,470	42,337,450	14.291	32.42	32.20	32.42	31.53	32.42	1,324,802	31.958	2.84%
2001-06-05	0	14.10	14.05	14.10	13.75	14.15	2,829,860	39,399,742	13.923	31.53	31.42	31.53	30.75	31.64	1,265,500	31.134	1.44%
2001-06-04	0	13.90	13.90	13.95	13.35	14.00	2,019,774	27,490,068	13.610	31.08	31.08	31.19	29.85	31.31	903,233	30.435	5.70%
2001-06-01	0	13.15	13.15	13.25	13.05	13.85	8,686,054	115,472,830	13.294	29.41	29.41	29.63	29.18	30.97	3,884,362	29.728	-2.95%
2001-05-31	0	13.55	13.35	13.40	13.40	14.15	5,153,875	70,905,220	13.758	30.30	29.85	29.96	29.96	31.64	2,304,788	30.764	-4.91%
2001-05-30	0	14.25	14.20	14.30	14.15	14.40	3,555,000	50,666,411	14.252	31.87	31.75	31.98	31.64	32.20	1,589,779	31.870	-1.72%
2001-05-29	0	14.50	14.40	14.65	14.30	14.65	2,602,284	37,398,444	14.371	32.42	32.20	32.76	31.98	32.76	1,163,729	32.137	1.05%
2001-05-28	0	14.35	14.35	14.50	14.25	14.55	2,403,000	34,575,743	14.389	32.09	32.09	32.42	31.87	32.54	1,074,610	32.175	-1.37%
2001-05-25	0	14.55	14.55	14.65	14.50	14.90	2,281,241	33,236,043	14.569	32.54	32.54	32.76	32.42	33.32	1,020,160	32.579	0.34%
2001-05-24	0	14.50	14.45	14.50	14.25	14.65	2,178,500	31,460,606	14.441	32.42	32.31	32.42	31.87	32.76	974,215	32.293	-0.68%
2001-05-23	0	14.60	14.55	14.60	14.20	14.90	2,423,000	35,586,905	14.687	32.65	32.54	32.65	31.75	33.32	1,083,554	32.843	-1.35%
2001-05-22	0	14.80	14.75	14.80	14.70	15.10	1,962,500	29,168,177	14.863	33.10	32.98	33.10	32.87	33.77	877,621	33.236	0.00%
2001-05-21	0	14.80	14.75	14.85	14.35	15.00	1,560,500	23,126,991	14.820	33.10	32.98	33.21	32.09	33.54	697,848	33.140	3.14%
2001-05-18	0	14.35	14.35	14.50	14.35	14.95	3,864,254	56,899,160	14.724	32.09	32.09	32.42	32.09	33.43	1,728,076	32.926	-4.01%
2001-05-17	0	14.95	14.90	14.95	14.90	15.50	3,005,754	45,818,549	15.244	33.43	33.32	33.43	33.32	34.66	1,344,159	34.087	-1.64%
2001-05-16	0	15.20	15.10	15.20	14.65	15.50	2,829,510	43,200,058	15.268	33.99	33.77	33.99	32.76	34.66	1,265,343	34.141	1.33%
2001-05-15	0	15.00	14.65	15.00	14.65	15.35	1,806,720	27,211,930	15.062	33.54	32.76	33.54	32.76	34.33	807,957	33.680	2.39%
2001-05-14	0	14.65	14.65	14.70	14.55	15.00	2,380,825	35,214,324	14.791	32.76	32.76	32.87	32.54	33.54	1,064,693	33.075	-4.87%
2001-05-11	0	15.40	15.20	15.40	15.10	15.40	2,260,500	34,452,451	15.241	34.44	33.99	34.44	33.77	34.44	1,010,885	34.081	0.98%
2001-05-10	0	15.25	15.00	15.25	14.70	15.35	3,927,635	59,350,012	15.111	34.10	33.54	34.10	32.87	34.33	1,756,419	33.790	3.39%
2001-05-09	0	14.75	14.75	14.80	14.20	14.75	3,569,857	51,779,057	14.505	32.98	32.98	33.10	31.75	32.98	1,596,423	32.434	0.68%
2001-05-08	0	14.65	14.60	14.65	14.55	14.70	2,653,000	38,870,164	14.651	32.76	32.65	32.76	32.54	32.87	1,186,409	32.763	0.69%
2001-05-07	0	14.55	14.50	14.55	14.50	15.20	4,593,800	68,553,221	14.923	32.54	32.42	32.54	32.42	33.99	2,054,325	33.370	-4.28%
2001-05-04	0	15.20	15.20	15.30	15.20	15.90	7,751,860	120,432,940	15.536	33.99	33.99	34.21	33.99	35.55	3,466,595	34.741	-2.88%
2001-05-03	0	15.65	15.60	15.65	15.50	15.70	6,523,816	101,390,930	15.542	35.00	34.88	35.00	34.66	35.11	2,917,419	34.754	0.97%
2001-05-02	0	15.50	15.50	15.55	14.95	15.55	4,007,500	61,653,890	15.385	34.66	34.66	34.77	33.43	34.77	1,792,135	34.402	5.80%
2001-04-27	0	14.65	14.60	14.65	14.50	14.95	5,785,000	84,874,532	14.671	32.76	32.65	32.76	32.42	33.43	2,587,024	32.808	-1.35%
2001-04-26	0	14.85	14.80	14.90	14.45	15.05	3,586,120	52,600,283	14.668	33.21	33.10	33.32	32.31	33.65	1,603,696	32.799	-0.34%
2001-04-25	0	14.90	14.70	14.90	14.20	14.95	5,551,938	80,745,806	14.544	33.32	32.87	33.32	31.75	33.43	2,482,800	32.522	3.47%
2001-04-24	0	14.40	14.25	14.30	14.15	15.10	2,844,500	41,407,227	14.557	32.20	31.87	31.98	31.64	33.77	1,272,047	32.552	-4.95%
2001-04-23	0	15.15	15.10	15.15	15.00	15.25	3,736,900	56,668,381	15.165	33.88	33.77	33.88	33.54	34.10	1,671,124	33.910	0.66%
2001-04-20	0	15.05	15.00	15.05	14.75	15.05	4,204,500	62,694,821	14.911	33.65	33.54	33.65	32.98	33.65	1,880,232	33.344	1.01%
2001-04-19	0	14.90	14.85	14.90	14.50	15.05	6,649,900	98,543,459	14.819	33.32	33.21	33.32	32.42	33.65	2,973,803	33.137	4.20%
2001-04-18	0	14.30	14.30	14.35	14.20	15.00	6,153,800	88,747,817	14.422	31.98	31.98	32.09	31.75	33.54	2,751,950	32.249	-3.38%
2001-04-17	0	14.80	14.75	14.80	14.65	15.20	11,690,500	173,699,100	14.858	33.10	32.98	33.10	32.76	33.99	5,227,935	33.225	-4.21%
2001-04-12	0	15.45	15.45	15.50	14.30	15.50	11,552,874	172,406,940	14.923	34.55	34.55	34.66	31.98	34.66	5,166,390	33.371	8.80%
2001-04-11	0	14.20	14.15	14.20	13.20	14.40	8,552,000	118,830,930	13.895	31.75	31.64	31.75	29.52	32.20	3,824,413	31.072	9.65%
2001-04-10	0	12.95	12.90	12.95	12.75	13.20	1,179,500	15,161,320	12.854	28.96	28.85	28.96	28.51	29.52	527,467	28.744	2.78%
2001-04-09	0	12.60	12.50	12.65	12.40	12.70	1,996,500	25,239,652	12.642	28.18	27.95	28.29	27.73	28.40	892,825	28.269	-2.33%
2001-04-06	0	12.90	12.80	12.90	12.25	12.95	4,295,595	54,575,593	12.705	28.85	28.62	28.85	27.39	28.96	1,920,969	28.410	7.50%
2001-04-04	0	12.00	12.15	12.20	12.00	12.50	4,358,000	53,289,834	12.228	26.83	27.17	27.28	26.83	27.95	1,948,877	27.344	-4.76%
2001-04-03	0	12.60	12.60	12.70	12.50	12.80	3,243,000	41,247,086	12.719	28.18	28.18	28.40	27.95	28.62	1,450,254	28.441	-1.56%
2001-04-02	0	12.80	12.75	12.80	12.45	12.80	3,821,500	47,984,222	12.556	28.62	28.51	28.62	27.84	28.62	1,708,956	28.078	3.23%
2001-03-30	0	12.40	12.30	12.35	12.25	12.75	3,508,700	43,735,636	12.465	27.73	27.50	27.62	27.39	28.51	1,569,074	27.874	-0.40%
2001-03-29	0	12.45	12.40	12.45	12.10	12.80	3,630,520	45,635,075	12.570	27.84	27.73	27.84	27.06	28.62	1,623,551	28.108	-3.49%
2001-03-28	0	12.90	12.80	12.95	12.65	13.10	7,230,464	92,625,535	12.810	28.85	28.62	28.96	28.29	29.29	3,233,429	28.646	1.98%
2001-03-27	0	12.65	12.55	12.65	12.50	12.80	3,829,100	48,137,003	12.571	28.29	28.06	28.29	27.95	28.62	1,712,355	28.112	1.61%
2001-03-26	0	12.45	12.40	12.45	12.20	12.80	5,169,700	63,068,545	12.200	27.84	27.73	27.84	27.28	28.62	2,311,865	27.280	4.62%
2001-03-23	0	11.90	11.85	11.90	11.45	12.15	5,198,000	61,469,263	11.826	26.61	26.50	26.61	25.60	27.17	2,324,521	26.444	3.48%
2001-03-22	0	11.50	11.50	11.60	11.30	11.95	4,457,900	51,668,718	11.590	25.72	25.72	25.94	25.27	26.72	1,993,551	25.918	-4.17%
2001-03-21	0	12.00	11.95	12.00	11.60	12.20	4,951,168	59,060,505	11.929	26.83	26.72	26.83	25.94	27.28	2,214,139	26.674	-1.23%
2001-03-20	0	12.15	12.10	12.15	12.10	12.90	1,908,500	23,873,956	12.509	27.17	27.06	27.17	27.06	28.85	853,472	27.973	-4.33%
2001-03-19	0	12.70	12.60	12.90	12.70	13.20	2,751,880	35,794,997	13.007	28.40	28.18	28.85	28.40	29.52	1,230,628	29.087	-0.78%
2001-03-16	0	12.80	12.60	12.80	12.45	12.85	3,612,620	45,201,577	12.512	28.62	28.18	28.62	27.84	28.73	1,615,546	27.979	1.99%
2001-03-15	0	12.55	12.50	12.55	11.70	12.80	5,672,500	69,272,919	12.212	28.06	27.95	28.06	26.16	28.62	2,536,715	27.308	5.46%
2001-03-14	0	11.90	11.90	11.95	11.85	12.30	4,627,500	55,452,670	11.983	26.61	26.61	26.72	26.50	27.50	2,069,396	26.797	0.00%
2001-03-13	0	11.90	11.90	11.95	11.60	12.30	7,347,200	87,990,030	11.976	26.61	26.61	26.72	25.94	27.50	3,285,633	26.780	-2.46%
2001-03-12	0	12.20	12.15	12.20	12.00	13.20	14,903,500	185,590,036	12.453	27.28	27.17	27.28	26.83	29.52	6,664,774	27.846	-9.63%
2001-03-09	0	13.50	13.50	13.55	13.45	13.80	3,919,000	53,051,521	13.537	30.19	30.19	30.30	30.08	30.86	1,752,558	30.271	-1.82%
2001-03-08	0	13.75	13.70	13.75	13.60	13.95	2,666,500	36,767,925	13.789	30.75	30.64	30.75	30.41	31.19	1,192,446	30.834	-1.43%
2001-03-07	0	13.95	13.95	14.00	13.70	14.40	2,476,500	34,865,173	14.078	31.19	31.19	31.31	30.64	32.20	1,107,479	31.482	-2.79%
2001-03-06	0	14.35	14.20	14.35	13.80	14.40	2,867,200	40,180,695	14.014	32.09	31.75	32.09	30.86	32.20	1,282,198	31.337	5.51%
2001-03-05	0	13.60	13.55	13.60	13.10	13.75	2,601,500	35,291,650	13.566	30.41	30.30	30.41	29.29	30.75	1,163,378	30.335	1.12%
2001-03-02	0	13.45	13.30	13.45	13.45	13.95	7,923,000	108,870,817	13.741	30.08	29.74	30.08	30.08	31.19	3,543,128	30.727	-1.47%
2001-03-01	0	13.65	13.65	13.70	13.10	13.90	6,803,500	92,623,611	13.614	30.52	30.52	30.64	29.29	31.08	3,042,493	30.443	4.60%
2001-02-28	0	13.05	13.05	13.10	12.95	13.10	6,483,200	84,441,657	13.025	29.18	29.18	29.29	28.96	29.29	2,899,256	29.125	-0.38%
2001-02-27	0	13.10	13.10	13.20	12.90	13.15	4,582,500	59,571,900	13.000	29.29	29.29	29.52	28.85	29.41	2,049,272	29.070	0.38%
2001-02-26	0	13.05	13.05	13.10	13.05	13.20	2,977,500	39,160,286	13.152	29.18	29.18	29.29	29.18	29.52	1,331,524	29.410	-0.76%
2001-02-23	0	13.15	13.10	13.15	13.05	13.30	7,410,466	97,468,548	13.153	29.41	29.29	29.41	29.18	29.74	3,313,925	29.412	-0.75%
2001-02-22	0	13.25	13.20	13.25	13.20	13.75	9,475,000	127,980,332	13.507	29.63	29.52	29.63	29.52	30.75	4,237,174	30.204	-4.33%
2001-02-21	0	13.85	13.85	13.90	13.50	14.00	8,435,900	116,716,168	13.836	30.97	30.97	31.08	30.19	31.31	3,772,494	30.939	1.09%
2001-02-20	0	13.70	13.65	13.70	13.50	14.15	4,636,804	64,688,384	13.951	30.64	30.52	30.64	30.19	31.64	2,073,556	31.197	-2.84%
2001-02-19	0	14.10	14.05	14.10	13.60	14.20	3,449,044	48,362,370	14.022	31.53	31.42	31.53	30.41	31.75	1,542,396	31.355	0.36%
2001-02-16	0	14.05	14.00	14.05	13.75	14.25	7,103,500	99,579,386	14.018	31.42	31.31	31.42	30.75	31.87	3,176,651	31.347	2.93%
2001-02-15	0	13.65	13.60	13.65	13.55	14.00	4,791,800	66,121,704	13.799	30.52	30.41	30.52	30.30	31.31	2,142,870	30.857	-2.50%
2001-02-14	0	14.00	13.95	14.00	13.70	14.10	6,621,320	92,382,872	13.952	31.31	31.19	31.31	30.64	31.53	2,961,022	31.200	1.82%
2001-02-13	0	13.75	13.70	13.75	13.50	13.80	4,193,116	57,303,139	13.666	30.75	30.64	30.75	30.19	30.86	1,875,141	30.559	2.61%
2001-02-12	0	13.40	13.35	13.45	13.15	13.45	3,169,600	42,000,198	13.251	29.96	29.85	30.08	29.41	30.08	1,417,430	29.631	0.00%
2001-02-09	0	13.40	13.40	13.45	12.85	13.45	4,072,000	53,373,292	13.107	29.96	29.96	30.08	28.73	30.08	1,820,979	29.310	1.52%
2001-02-08	0	13.20	13.15	13.20	13.05	13.25	3,054,252	40,186,810	13.158	29.52	29.41	29.52	29.18	29.63	1,365,847	29.423	0.38%
2001-02-07	0	13.15	13.10	13.15	13.15	13.30	2,792,000	36,865,879	13.204	29.41	29.29	29.41	29.41	29.74	1,248,569	29.527	-0.38%
2001-02-06	0	13.20	13.20	13.25	12.75	13.35	5,507,300	72,507,063	13.166	29.52	29.52	29.63	28.51	29.85	2,462,838	29.440	3.53%
2001-02-05	0	12.75	12.70	12.75	12.70	13.15	4,416,000	57,032,686	12.915	28.51	28.40	28.51	28.40	29.41	1,974,814	28.880	-4.49%
2001-02-02	0	13.35	13.35	13.40	13.30	13.90	2,935,000	39,651,568	13.510	29.85	29.85	29.96	29.74	31.08	1,312,518	30.210	-4.30%
2001-02-01	0	13.95	13.90	13.95	13.40	14.05	7,437,660	103,144,445	13.868	31.19	31.08	31.19	29.96	31.42	3,326,086	31.011	2.57%
2001-01-31	0	13.60	13.55	13.60	13.15	13.65	6,964,100	93,108,137	13.370	30.41	30.30	30.41	29.41	30.52	3,114,312	29.897	3.03%
2001-01-30	0	13.20	13.05	13.20	12.80	13.25	5,347,736	69,798,590	13.052	29.52	29.18	29.52	28.62	29.63	2,391,482	29.186	1.15%
2001-01-29	0	13.05	13.00	13.10	12.95	13.30	8,803,800	114,593,190	13.016	29.18	29.07	29.29	28.96	29.74	3,937,017	29.107	0.38%
2001-01-23	0	13.00	13.00	13.05	12.80	13.05	3,261,040	42,189,448	12.937	29.07	29.07	29.18	28.62	29.18	1,458,321	28.930	1.17%
2001-01-22	0	12.85	12.75	12.85	12.60	13.30	5,282,400	67,870,516	12.848	28.73	28.51	28.73	28.18	29.74	2,362,264	28.731	-1.53%
2001-01-19	0	13.05	13.00	13.10	12.30	13.45	22,141,200	290,667,900	13.128	29.18	29.07	29.29	27.50	30.08	9,901,438	29.356	6.53%
2001-01-18	0	12.25	12.20	12.25	11.40	12.35	8,207,660	99,591,472	12.134	27.39	27.28	27.39	25.49	27.62	3,670,426	27.133	5.15%
2001-01-17	0	11.65	11.50	11.55	11.45	12.35	11,692,000	140,098,383	11.982	26.05	25.72	25.83	25.60	27.62	5,228,606	26.795	-2.51%
2001-01-16	0	11.95	11.90	11.95	11.40	12.05	8,525,200	99,926,707	11.721	26.72	26.61	26.72	25.49	26.95	3,812,428	26.211	1.27%
2001-01-15	0	11.80	11.75	11.80	11.10	11.85	13,516,500	153,598,853	11.364	26.39	26.27	26.39	24.82	26.50	6,044,514	25.411	7.27%
2001-01-12	0	11.00	10.95	11.00	10.35	11.10	10,242,157	111,246,187	10.862	24.60	24.49	24.60	23.14	24.82	4,580,243	24.288	7.32%
2001-01-11	0	10.25	10.20	10.25	10.20	10.35	7,143,700	73,220,929	10.250	22.92	22.81	22.92	22.81	23.14	3,194,628	22.920	0.00%
2001-01-10	0	10.25	10.25	10.30	10.00	10.40	13,752,200	140,729,128	10.233	22.92	22.92	23.03	22.36	23.26	6,149,918	22.883	-1.91%
2001-01-09	0	10.45	10.45	10.50	10.05	11.25	13,633,000	142,957,495	10.486	23.37	23.37	23.48	22.47	25.16	6,096,612	23.449	-7.11%
2001-01-08	0	11.25	11.25	11.30	11.00	11.50	8,120,833	91,039,599	11.211	25.16	25.16	25.27	24.60	25.72	3,631,597	25.069	-3.02%
2001-01-05	0	11.60	11.50	11.60	11.55	12.05	8,881,500	104,455,595	11.761	25.94	25.72	25.94	25.83	26.95	3,971,764	26.300	-1.69%
2001-01-04	0	11.80	11.80	11.90	11.60	12.00	12,151,000	142,761,767	11.749	26.39	26.39	26.61	25.94	26.83	5,433,869	26.273	6.31%
2001-01-03	0	11.10	11.05	11.10	10.95	11.70	6,066,000	67,522,850	11.131	24.82	24.71	24.82	24.49	26.16	2,712,686	24.892	-5.13%
2001-01-02	0	11.70	11.70	11.75	11.60	12.00	1,998,000	23,412,825	11.718	26.16	26.16	26.27	25.94	26.83	893,496	26.204	-2.50%
2000-12-29	0	12.00	11.95	12.00	11.70	12.15	7,134,000	85,379,360	11.968	26.83	26.72	26.83	26.16	27.17	3,190,291	26.762	3.90%
2000-12-28	0	11.55	11.55	11.60	11.35	11.75	3,619,000	41,901,631	11.578	25.83	25.83	25.94	25.38	26.27	1,618,399	25.891	0.26%
2000-12-27	0	11.55	11.55	11.60	11.30	11.60	4,109,220	47,173,967	11.480	25.76	25.76	25.87	25.20	25.87	1,842,409	25.605	3.13%
2000-12-22	0	11.20	11.20	11.25	11.15	11.65	5,646,600	63,744,970	11.289	24.98	24.98	25.09	24.87	25.98	2,531,708	25.179	-2.61%
2000-12-21	0	11.50	11.50	11.55	11.30	12.05	7,951,800	91,791,538	11.543	25.65	25.65	25.76	25.20	26.88	3,565,267	25.746	-4.96%
2000-12-20	0	12.10	12.05	12.10	11.40	12.35	9,691,940	115,167,811	11.883	26.99	26.88	26.99	25.43	27.54	4,345,476	26.503	2.11%
2000-12-19	0	11.85	11.80	11.85	10.80	11.85	18,078,500	205,115,587	11.346	26.43	26.32	26.43	24.09	26.43	8,105,672	25.305	2.16%
2000-12-18	0	11.60	11.55	11.60	11.50	12.00	9,894,500	117,135,506	11.838	25.87	25.76	25.87	25.65	26.76	4,436,296	26.404	-3.73%
2000-12-15	0	12.05	12.05	12.10	11.70	12.35	14,789,640	176,418,125	11.928	26.88	26.88	26.99	26.10	27.54	6,631,080	26.605	-3.21%
2000-12-14	0	12.45	12.45	12.50	12.40	13.20	13,824,500	174,268,968	12.606	27.77	27.77	27.88	27.66	29.44	6,198,350	28.115	-5.32%
2000-12-13	0	13.15	13.15	13.20	12.85	13.45	17,043,500	223,806,865	13.132	29.33	29.33	29.44	28.66	30.00	7,641,620	29.288	2.33%
2000-12-12	0	12.85	12.80	12.85	12.35	12.90	22,212,243	281,744,999	12.684	28.66	28.55	28.66	27.54	28.77	9,959,076	28.290	3.63%
2000-12-11	0	12.40	12.40	12.45	12.10	13.20	20,813,800	261,146,997	12.547	27.66	27.66	27.77	26.99	29.44	9,332,070	27.984	-4.62%
2000-12-08	0	13.00	13.00	13.05	12.80	13.40	24,629,400	320,233,392	13.002	28.99	28.99	29.11	28.55	29.89	11,042,832	28.999	-2.26%
2000-12-07	0	13.30	13.30	13.35	12.60	13.65	27,969,910	369,431,910	13.208	29.66	29.66	29.78	28.10	30.44	12,540,582	29.459	-3.62%
2000-12-06	0	13.80	13.85	13.90	13.75	15.30	14,322,800	203,439,313	14.204	30.78	30.89	31.00	30.67	34.12	6,421,767	31.680	-5.15%
2000-12-05	0	14.55	14.50	14.60	14.50	15.20	4,396,100	65,011,522	14.788	32.45	32.34	32.56	32.34	33.90	1,971,034	32.983	-2.02%
2000-12-04	0	14.85	14.80	14.85	14.70	14.90	4,289,000	63,485,501	14.802	33.12	33.01	33.12	32.79	33.23	1,923,015	33.014	0.34%
2000-12-01	0	14.80	14.75	14.80	14.30	15.00	6,501,200	95,598,709	14.705	33.01	32.90	33.01	31.89	33.46	2,914,877	32.797	0.68%
2000-11-30	0	14.70	14.65	14.80	14.65	15.25	4,211,574	62,894,648	14.934	32.79	32.67	33.01	32.67	34.01	1,888,300	33.308	-0.68%
2000-11-29	0	14.80	14.70	14.85	14.60	15.40	7,182,100	108,245,811	15.072	33.01	32.79	33.12	32.56	34.35	3,220,165	33.615	-6.03%
2000-11-28	0	15.75	15.75	15.85	15.70	16.65	2,764,500	44,969,473	16.267	35.13	35.13	35.35	35.02	37.14	1,239,491	36.281	-5.41%
2000-11-27	0	16.65	16.60	16.65	16.05	16.65	2,716,280	44,647,211	16.437	37.14	37.02	37.14	35.80	37.14	1,217,871	36.660	4.06%
2000-11-24	0	16.00	15.85	16.00	15.60	16.00	1,859,500	29,430,518	15.827	35.69	35.35	35.69	34.79	35.69	833,725	35.300	0.31%
2000-11-23	0	15.95	15.90	15.95	15.60	15.95	2,452,700	38,844,959	15.838	35.57	35.46	35.57	34.79	35.57	1,099,692	35.323	0.31%
2000-11-22	0	15.90	15.90	15.95	15.35	16.20	3,060,000	47,807,150	15.623	35.46	35.46	35.57	34.24	36.13	1,371,981	34.845	-1.24%
2000-11-21	0	16.10	16.10	16.30	16.05	16.50	1,922,729	31,300,076	16.279	35.91	35.91	36.35	35.80	36.80	862,074	36.308	-3.59%
2000-11-20	0	16.70	16.65	16.70	16.20	16.70	1,735,500	28,580,838	16.468	37.25	37.14	37.25	36.13	37.25	778,128	36.730	1.52%
2000-11-17	0	16.45	16.35	16.45	15.80	16.45	1,266,500	20,524,072	16.205	36.69	36.47	36.69	35.24	36.69	567,848	36.144	3.46%
2000-11-16	0	15.90	15.90	15.95	15.60	16.05	973,000	15,404,330	15.832	35.46	35.46	35.57	34.79	35.80	436,254	35.310	0.95%
2000-11-15	0	15.75	15.75	15.90	15.75	16.15	2,755,416	43,826,702	15.906	35.13	35.13	35.46	35.13	36.02	1,235,418	35.475	1.29%
2000-11-14	0	15.55	15.55	15.75	15.30	15.90	3,506,000	54,376,605	15.510	34.68	34.68	35.13	34.12	35.46	1,571,949	34.592	1.63%
2000-11-13	0	15.30	15.25	15.30	15.15	15.80	2,361,500	36,133,780	15.301	34.12	34.01	34.12	33.79	35.24	1,058,802	34.127	-3.77%
2000-11-10	0	15.90	15.90	15.95	15.85	16.30	922,000	14,754,974	16.003	35.46	35.46	35.57	35.35	36.35	413,388	35.693	-0.93%
2000-11-09	0	16.05	16.05	16.10	15.95	16.15	2,019,734	32,436,943	16.060	35.80	35.80	35.91	35.57	36.02	905,567	35.819	1.58%
2000-11-08	0	15.80	15.80	16.00	15.80	16.50	3,911,500	63,451,170	16.222	35.24	35.24	35.69	35.24	36.80	1,753,759	36.180	-2.77%
2000-11-07	0	16.25	16.20	16.25	16.15	16.75	2,814,500	45,967,359	16.332	36.24	36.13	36.24	36.02	37.36	1,261,909	36.427	-2.99%
2000-11-06	0	16.75	16.70	16.75	16.55	16.95	2,755,000	46,061,691	16.719	37.36	37.25	37.36	36.91	37.80	1,235,231	37.290	1.82%
2000-11-03	0	16.45	16.30	16.45	16.30	16.60	2,608,500	42,639,705	16.346	36.69	36.35	36.69	36.35	37.02	1,169,546	36.458	1.86%
2000-11-02	0	16.15	15.90	16.15	15.90	16.30	2,372,000	38,235,250	16.119	36.02	35.46	36.02	35.46	36.35	1,063,509	35.952	0.31%
2000-11-01	0	16.10	16.00	16.10	15.70	16.35	3,403,033	54,663,306	16.063	35.91	35.69	35.91	35.02	36.47	1,525,783	35.826	3.87%
2000-10-31	0	15.50	15.55	15.70	15.50	15.85	4,242,472	66,652,072	15.711	34.57	34.68	35.02	34.57	35.35	1,902,154	35.040	-1.59%
2000-10-30	0	15.75	15.70	15.75	15.40	16.30	2,504,501	39,799,186	15.891	35.13	35.02	35.13	34.35	36.35	1,122,917	35.443	-2.78%
2000-10-27	0	16.20	16.15	16.20	15.75	16.35	3,839,000	62,131,275	16.184	36.13	36.02	36.13	35.13	36.47	1,721,253	36.097	2.53%
2000-10-26	0	15.80	15.75	15.80	14.80	15.90	3,552,761	55,047,542	15.494	35.24	35.13	35.24	33.01	35.46	1,592,915	34.558	4.29%
2000-10-25	0	15.15	15.15	15.20	14.50	15.50	4,467,688	67,180,635	15.037	33.79	33.79	33.90	32.34	34.57	2,003,132	33.538	4.84%
2000-10-24	0	14.45	14.45	14.50	14.35	14.55	1,916,228	27,709,275	14.460	32.23	32.23	32.34	32.01	32.45	859,160	32.252	0.35%
2000-10-23	0	14.40	14.40	14.45	14.00	14.50	4,227,135	60,734,768	14.368	32.12	32.12	32.23	31.22	32.34	1,895,277	32.045	0.00%
2000-10-20	0	14.40	14.35	14.40	14.00	14.65	5,519,000	79,190,071	14.349	32.12	32.01	32.12	31.22	32.67	2,474,498	32.002	5.88%
2000-10-19	0	13.60	13.55	13.65	12.60	13.65	6,526,500	86,174,287	13.204	30.33	30.22	30.44	28.10	30.44	2,926,220	29.449	3.03%
2000-10-18	0	13.20	13.15	13.25	13.00	13.65	6,475,500	86,577,588	13.370	29.44	29.33	29.55	28.99	30.44	2,903,354	29.820	-4.69%
2000-10-17	0	13.85	13.85	13.90	13.60	14.60	6,875,100	96,306,927	14.008	30.89	30.89	31.00	30.33	32.56	3,082,518	31.243	-5.14%
2000-10-16	0	14.60	14.60	14.65	14.40	15.00	4,756,000	69,587,485	14.632	32.56	32.56	32.67	32.12	33.46	2,132,399	32.633	0.69%
2000-10-13	0	14.50	14.50	14.55	14.10	15.10	5,565,000	81,138,129	14.580	32.34	32.34	32.45	31.45	33.68	2,495,122	32.519	-3.01%
2000-10-12	0	14.95	14.95	15.00	14.70	15.00	4,022,658	59,734,810	14.850	33.34	33.34	33.46	32.79	33.46	1,803,598	33.120	1.36%
2000-10-11	0	14.75	14.70	14.75	14.50	14.75	5,274,000	77,230,498	14.644	32.90	32.79	32.90	32.34	32.90	2,364,649	32.660	-0.34%
2000-10-10	0	14.80	14.75	14.85	14.50	15.20	7,460,500	111,108,738	14.893	33.01	32.90	33.12	32.34	33.90	3,344,988	33.216	-1.33%
2000-10-09	0	15.00	14.95	15.00	14.80	15.70	7,216,230	107,967,907	14.962	33.46	33.34	33.46	33.01	35.02	3,235,467	33.370	-4.76%
2000-10-05	0	15.75	15.70	15.75	15.65	16.60	5,705,500	91,423,780	16.024	35.13	35.02	35.13	34.91	37.02	2,558,117	35.739	-2.78%
2000-10-04	0	16.20	16.20	16.40	16.20	17.10	6,412,000	106,847,031	16.664	36.13	36.13	36.58	36.13	38.14	2,874,883	37.166	-6.36%
2000-10-03	0	17.30	17.20	17.35	16.50	17.35	4,921,500	83,842,510	17.036	38.59	38.36	38.70	36.80	38.70	2,206,603	37.996	3.28%
2000-09-29	0	16.75	16.75	16.90	16.60	17.60	4,616,200	77,737,780	16.840	37.36	37.36	37.69	37.02	39.25	2,069,718	37.560	-3.46%
2000-09-28	0	17.35	17.35	17.40	16.80	17.50	10,477,500	178,975,350	17.082	38.70	38.70	38.81	37.47	39.03	4,697,689	38.099	7.76%
2000-09-27	0	16.10	16.10	16.50	15.05	16.85	6,116,000	99,837,185	16.324	35.91	35.91	36.80	33.57	37.58	2,742,168	36.408	5.23%
2000-09-26	0	15.30	15.30	15.35	15.10	15.40	2,582,800	39,550,163	15.313	34.12	34.12	34.24	33.68	34.35	1,158,024	34.153	-0.97%
2000-09-25	0	15.45	15.45	15.50	14.30	15.65	9,962,460	148,755,599	14.932	34.46	34.46	34.57	31.89	34.91	4,466,766	33.303	13.19%
2000-09-22	0	13.65	13.65	13.70	13.40	14.00	8,346,078	113,455,858	13.594	30.44	30.44	30.56	29.89	31.22	3,742,046	30.319	-1.09%
2000-09-21	0	13.80	13.75	13.80	13.60	14.60	9,376,280	131,380,737	14.012	30.78	30.67	30.78	30.33	32.56	4,203,947	31.252	-5.48%
2000-09-20	0	14.60	14.60	14.70	14.50	15.50	5,138,000	76,572,269	14.903	32.56	32.56	32.79	32.34	34.57	2,303,672	33.239	-1.35%
2000-09-19	0	14.80	14.80	15.00	13.70	15.00	5,837,500	83,948,455	14.381	33.01	33.01	33.46	30.56	33.46	2,617,300	32.074	3.14%
2000-09-18	0	14.35	14.30	14.40	14.30	15.50	3,826,000	56,898,285	14.871	32.01	31.89	32.12	31.89	34.57	1,715,424	33.169	-8.01%
2000-09-15	0	15.60	15.55	15.60	15.50	16.20	2,833,000	45,063,303	15.907	34.79	34.68	34.79	34.57	36.13	1,270,203	35.477	-2.80%
2000-09-14	0	16.05	16.00	16.05	15.95	16.70	3,378,500	54,747,431	16.205	35.80	35.69	35.80	35.57	37.25	1,514,783	36.142	-1.83%
2000-09-12	0	16.35	16.30	16.40	16.35	16.60	1,992,000	32,805,470	16.469	36.47	36.35	36.58	36.47	37.02	893,133	36.731	-1.51%
2000-09-11	0	16.60	16.55	16.60	16.35	16.65	1,676,500	27,694,843	16.519	37.02	36.91	37.02	36.47	37.14	751,675	36.844	1.22%
2000-09-08	0	16.40	16.40	16.50	16.40	16.55	2,627,100	43,295,684	16.480	36.58	36.58	36.80	36.58	36.91	1,177,886	36.757	0.31%
2000-09-07	0	16.35	16.30	16.35	16.30	16.70	2,928,000	48,233,920	16.473	36.47	36.35	36.47	36.35	37.25	1,312,797	36.741	-2.10%
2000-09-06	0	16.70	16.65	16.70	16.60	17.35	2,105,500	35,594,430	16.905	37.25	37.14	37.25	37.02	38.70	944,021	37.705	-2.62%
2000-09-05	0	17.15	17.15	17.20	17.10	17.50	896,000	15,456,579	17.251	38.25	38.25	38.36	38.14	39.03	401,730	38.475	-1.44%
2000-09-04	0	17.40	17.30	17.45	17.00	17.45	2,480,700	43,061,690	17.359	38.81	38.59	38.92	37.92	38.92	1,112,246	38.716	3.57%
2000-09-01	0	16.80	16.80	16.85	16.50	16.95	2,371,400	39,690,187	16.737	37.47	37.47	37.58	36.80	37.80	1,063,240	37.329	2.75%
2000-08-31	0	16.35	16.20	16.40	16.20	17.05	1,334,000	22,272,800	16.696	36.47	36.13	36.58	36.13	38.03	598,112	37.239	-2.39%
2000-08-30	0	16.75	16.65	16.75	16.50	17.20	3,824,000	64,290,415	16.812	37.36	37.14	37.36	36.80	38.36	1,714,528	37.497	-1.76%
2000-08-29	0	17.05	17.05	17.20	17.00	17.50	1,595,000	27,470,375	17.223	38.03	38.03	38.36	37.92	39.03	715,134	38.413	-2.29%
2000-08-28	0	17.45	17.45	17.50	17.25	17.60	1,400,000	24,517,686	17.513	38.92	38.92	39.03	38.47	39.25	627,704	39.059	-0.57%
2000-08-25	0	17.55	17.55	17.65	17.25	17.85	3,754,410	66,113,464	17.610	39.14	39.14	39.37	38.47	39.81	1,683,326	39.275	1.74%
2000-08-24	0	17.25	17.20	17.30	16.80	17.25	4,595,500	78,795,952	17.146	38.47	38.36	38.59	37.47	38.47	2,060,437	38.242	2.68%
2000-08-23	0	16.80	16.70	16.90	16.70	17.20	2,509,000	42,291,240	16.856	37.47	37.25	37.69	37.25	38.36	1,124,935	37.594	-1.18%
2000-08-22	0	17.00	16.90	17.00	16.50	17.05	1,782,500	29,970,361	16.814	37.92	37.69	37.92	36.80	38.03	799,201	37.500	2.72%
2000-08-21	0	16.55	16.50	16.60	16.45	17.00	2,852,200	47,426,552	16.628	36.91	36.80	37.02	36.69	37.92	1,278,812	37.086	-0.60%
2000-08-18	0	16.65	16.65	16.70	16.45	17.75	4,520,234	76,522,773	16.929	37.14	37.14	37.25	36.69	39.59	2,026,691	37.757	-2.63%
2000-08-17	0	17.10	17.10	17.20	16.90	18.20	3,759,000	66,589,790	17.715	38.14	38.14	38.36	37.69	40.59	1,685,384	39.510	-4.20%
2000-08-16	0	17.85	17.80	17.90	17.40	18.05	1,461,500	25,933,855	17.745	39.81	39.70	39.92	38.81	40.26	655,278	39.577	2.00%
2000-08-15	0	17.50	17.50	17.90	16.80	18.05	1,864,000	32,625,450	17.503	39.03	39.03	39.92	37.47	40.26	835,743	39.038	5.74%
2000-08-14	0	16.55	16.55	16.75	15.60	17.60	7,574,000	123,718,300	16.335	36.91	36.91	37.36	34.79	39.25	3,395,877	36.432	-5.09%
2000-08-11	0	69.75	69.00	70.00	69.50	72.75	834,500	59,072,203	70.788	38.89	38.47	39.03	38.75	40.56	1,496,625	39.470	-4.12%
2000-08-10	0	72.75	71.50	73.00	70.50	73.00	615,500	44,343,486	72.045	40.56	39.87	40.70	39.31	40.70	1,103,862	40.171	2.83%
2000-08-09	0	70.75	70.50	70.75	70.50	72.00	1,132,500	80,448,819	71.036	39.45	39.31	39.45	39.31	40.15	2,031,070	39.609	-0.35%
2000-08-08	0	71.00	71.00	72.00	70.75	75.50	1,524,710	110,255,160	72.312	39.59	39.59	40.15	39.45	42.10	2,734,474	40.320	-5.96%
2000-08-07	0	75.50	75.00	75.50	74.25	77.00	503,500	38,217,465	75.904	42.10	41.82	42.10	41.40	42.93	902,997	42.323	-0.66%
2000-08-04	0	76.00	75.00	76.00	74.00	77.00	834,244	63,548,976	76.176	42.38	41.82	42.38	41.26	42.93	1,496,166	42.475	2.41%
2000-08-03	0	74.50	74.50	74.75	74.00	75.50	375,405	27,964,994	74.493	41.38	41.38	41.52	41.10	41.94	675,851	41.377	0.00%
2000-08-02	0	74.50	74.50	75.00	72.50	76.50	601,185	44,979,893	74.819	41.38	41.38	41.66	40.27	42.49	1,082,329	41.558	1.02%
2000-08-01	0	73.75	73.50	73.75	73.50	76.25	818,671	61,284,324	74.858	40.96	40.83	40.96	40.83	42.35	1,473,875	41.580	-2.64%
2000-07-31	0	75.75	75.50	75.75	75.00	76.25	557,700	42,154,742	75.587	42.08	41.94	42.08	41.66	42.35	1,004,042	41.985	-1.62%
2000-07-28	0	77.00	76.00	76.75	74.75	77.00	779,800	59,017,735	75.683	42.77	42.21	42.63	41.52	42.77	1,403,894	42.039	1.99%
2000-07-27	0	75.50	75.00	75.50	74.50	75.50	368,500	27,592,610	74.878	41.94	41.66	41.94	41.38	41.94	663,420	41.591	1.34%
2000-07-26	0	74.50	74.50	74.75	74.25	75.75	1,031,382	77,112,407	74.766	41.38	41.38	41.52	41.24	42.08	1,856,824	41.529	-1.65%
2000-07-25	0	75.75	75.50	76.00	74.50	76.00	1,194,288	89,582,235	75.009	42.08	41.94	42.21	41.38	42.21	2,150,108	41.664	1.34%
2000-07-24	0	74.75	74.50	74.75	73.50	75.25	1,813,000	134,928,159	74.423	41.52	41.38	41.52	40.83	41.80	3,263,991	41.338	0.67%
2000-07-21	0	74.25	74.25	74.50	73.25	75.00	1,195,000	88,685,601	74.214	41.24	41.24	41.38	40.69	41.66	2,151,390	41.222	0.34%
2000-07-20	0	74.00	74.00	74.25	72.50	75.25	1,093,540	80,627,637	73.731	41.10	41.10	41.24	40.27	41.80	1,968,729	40.954	0.68%
2000-07-19	0	73.50	73.25	73.75	69.50	73.50	983,000	70,564,964	71.785	40.83	40.69	40.96	38.60	40.83	1,769,721	39.874	6.14%
2000-07-18	0	69.25	69.25	69.50	68.75	70.50	1,139,000	79,284,884	69.609	38.47	38.47	38.60	38.19	39.16	2,050,572	38.665	-1.42%
2000-07-17	0	70.25	70.00	70.25	69.25	70.50	2,325,300	162,740,277	69.987	39.02	38.88	39.02	38.47	39.16	4,186,299	38.875	1.08%
2000-07-14	0	69.50	69.25	69.50	68.25	70.25	1,393,280	96,458,420	69.231	38.60	38.47	38.60	37.91	39.02	2,508,359	38.455	1.46%
2000-07-13	0	68.50	68.25	68.50	67.75	69.50	752,500	51,410,168	68.319	38.05	37.91	38.05	37.63	38.60	1,354,745	37.948	-0.72%
2000-07-12	0	69.00	68.75	69.00	67.00	69.25	1,716,500	118,006,240	68.748	38.33	38.19	38.33	37.22	38.47	3,090,260	38.187	0.36%
2000-07-11	0	68.75	68.75	69.00	68.50	70.00	1,204,900	83,201,316	69.052	38.19	38.19	38.33	38.05	38.88	2,169,213	38.356	-1.43%
2000-07-10	0	69.75	69.50	70.00	68.50	71.25	1,145,778	80,565,688	70.315	38.74	38.60	38.88	38.05	39.58	2,062,774	39.057	1.82%
2000-07-07	0	68.50	68.50	68.75	68.25	69.25	1,017,500	69,748,712	68.549	38.05	38.05	38.19	37.91	38.47	1,831,832	38.076	-0.72%
2000-07-06	0	69.00	68.75	69.00	68.25	70.00	1,359,000	93,793,502	69.017	38.33	38.19	38.33	37.91	38.88	2,446,643	38.336	-0.72%
2000-07-05	0	69.50	69.25	69.50	69.00	72.00	1,333,500	94,086,650	70.556	38.60	38.47	38.60	38.33	39.99	2,400,735	39.191	-1.42%
2000-07-04	0	70.50	70.25	70.50	70.25	73.00	1,345,500	96,396,133	71.643	39.16	39.02	39.16	39.02	40.55	2,422,339	39.795	-3.42%
2000-07-03	0	73.00	72.00	72.25	72.25	77.00	1,837,000	135,428,349	73.723	40.55	39.99	40.13	40.13	42.77	3,307,199	40.950	-1.02%
2000-06-30	0	73.75	73.75	74.00	69.00	74.25	1,368,140	98,716,996	72.154	40.96	40.96	41.10	38.33	41.24	2,463,098	40.078	4.61%
2000-06-29	0	70.50	70.50	70.75	68.75	72.50	1,401,150	98,706,930	70.447	39.16	39.16	39.30	38.19	40.27	2,522,527	39.130	2.55%
2000-06-28	0	68.75	68.75	69.00	67.50	69.25	733,855	50,044,844	68.194	38.19	38.19	38.33	37.49	38.47	1,321,178	37.879	1.85%
2000-06-27	0	67.50	67.25	67.75	66.75	67.50	713,000	47,715,661	66.922	37.49	37.35	37.63	37.08	37.49	1,283,633	37.172	2.27%
2000-06-26	0	66.00	66.50	67.00	65.75	67.50	984,580	65,491,514	66.517	36.66	36.94	37.22	36.52	37.49	1,772,565	36.947	-0.38%
2000-06-23	0	66.25	66.00	66.50	65.50	66.25	930,800	61,333,460	65.893	36.80	36.66	36.94	36.38	36.80	1,675,744	36.601	-0.38%
2000-06-22	0	66.50	66.50	67.00	65.00	67.50	710,700	46,912,816	66.009	36.94	36.94	37.22	36.10	37.49	1,279,492	36.665	-0.37%
2000-06-21	0	66.75	66.75	67.00	64.50	67.25	1,014,500	66,733,980	65.780	37.08	37.08	37.22	35.83	37.35	1,826,431	36.538	2.69%
2000-06-20	0	65.00	64.25	65.00	62.75	67.00	1,615,000	103,781,653	64.261	36.10	35.69	36.10	34.85	37.22	2,907,527	35.694	-1.89%
2000-06-19	0	66.25	66.25	67.50	66.00	68.75	1,549,800	104,768,778	67.601	36.80	36.80	37.49	36.66	38.19	2,790,146	37.550	-2.21%
2000-06-16	0	67.75	67.75	68.00	64.50	68.00	937,000	62,155,428	66.335	37.63	37.63	37.77	35.83	37.77	1,686,906	36.846	4.63%
2000-06-15	0	64.75	64.75	65.00	64.00	66.00	1,399,323	91,081,735	65.090	35.97	35.97	36.10	35.55	36.66	2,519,238	36.154	1.17%
2000-06-14	0	64.00	64.00	64.75	61.75	65.00	1,372,800	86,411,015	62.945	35.55	35.55	35.97	34.30	36.10	2,471,488	34.963	2.81%
2000-06-13	0	62.25	62.25	62.50	62.00	66.00	1,299,300	82,252,875	63.306	34.58	34.58	34.72	34.44	36.66	2,339,164	35.163	-7.09%
2000-06-12	0	67.00	66.75	67.00	66.25	69.50	349,409	23,766,660	68.020	37.22	37.08	37.22	36.80	38.60	629,050	37.782	0.37%
2000-06-09	0	66.75	66.75	67.00	63.75	69.25	1,085,500	72,471,601	66.763	37.08	37.08	37.22	35.41	38.47	1,954,254	37.084	4.71%
2000-06-08	0	63.75	63.75	64.00	62.50	64.00	1,051,558	66,791,977	63.517	35.41	35.41	35.55	34.72	35.55	1,893,147	35.281	-0.39%
2000-06-07	0	64.00	63.00	64.50	61.75	66.75	1,372,757	87,257,357	63.564	35.55	34.99	35.83	34.30	37.08	2,471,410	35.307	3.23%
2000-06-05	0	62.00	61.75	62.00	60.00	62.25	962,080	59,118,191	61.448	34.44	34.30	34.44	33.33	34.58	1,732,058	34.132	5.53%
2000-06-02	0	58.75	58.75	59.25	58.00	62.00	1,271,400	75,553,795	59.426	32.63	32.63	32.91	32.22	34.44	2,288,935	33.008	-2.89%
2000-06-01	0	60.50	60.00	60.50	58.00	60.50	1,812,278	107,150,161	59.125	33.61	33.33	33.61	32.22	33.61	3,262,692	32.841	4.76%
2000-05-31	0	57.75	57.50	57.75	57.00	60.00	1,061,000	61,512,277	57.976	32.08	31.94	32.08	31.66	33.33	1,910,146	32.203	5.00%
2000-05-30	0	55.00	54.75	55.25	54.00	57.00	1,120,800	62,510,647	55.773	30.55	30.41	30.69	29.99	31.66	2,017,806	30.980	-1.35%
2000-05-29	0	55.75	55.50	55.75	55.50	58.75	1,360,800	76,599,755	56.290	30.97	30.83	30.97	30.83	32.63	2,449,884	31.267	-5.51%
2000-05-26	0	59.00	59.00	59.25	57.00	59.25	1,306,500	75,854,302	58.059	32.77	32.77	32.91	31.66	32.91	2,352,126	32.249	-0.42%
2000-05-25	0	59.25	59.50	59.75	57.75	60.25	1,440,500	85,357,928	59.256	32.91	33.05	33.19	32.08	33.47	2,593,370	32.914	2.16%
2000-05-24	0	58.00	58.00	58.25	56.75	60.50	1,935,600	113,046,235	58.404	32.22	32.22	32.36	31.52	33.61	3,484,711	32.441	-5.69%
2000-05-23	0	61.50	60.50	61.50	59.50	62.00	1,000,868	60,377,058	60.325	34.16	33.61	34.16	33.05	34.44	1,801,889	33.508	2.07%
2000-05-22	0	60.25	60.00	62.50	58.75	63.25	1,141,500	69,009,080	60.455	33.47	33.33	34.72	32.63	35.13	2,055,072	33.580	-2.43%
2000-05-19	0	61.75	61.75	62.25	57.25	63.00	593,500	35,814,710	60.345	34.30	34.30	34.58	31.80	34.99	1,068,494	33.519	7.86%
2000-05-18	0	57.25	57.25	57.50	56.50	60.50	1,464,500	85,555,294	58.419	31.80	31.80	31.94	31.38	33.61	2,636,578	32.449	-4.98%
2000-05-17	0	60.25	60.25	61.75	60.25	64.00	1,158,861	73,292,535	63.245	33.47	33.47	34.30	33.47	35.55	2,086,328	35.130	-4.37%
2000-05-16	0	63.00	63.00	63.25	59.25	63.00	860,000	52,392,338	60.921	34.99	34.99	35.13	32.91	34.99	1,548,281	33.839	5.88%
2000-05-15	0	59.50	59.00	59.50	57.00	60.50	1,343,000	80,131,619	59.666	33.05	32.77	33.05	31.66	33.61	2,417,838	33.142	4.39%
2000-05-12	0	57.00	57.00	57.25	53.50	57.25	1,049,600	58,917,136	56.133	31.66	31.66	31.80	29.72	31.80	1,889,622	31.179	5.56%
2000-05-10	0	54.00	53.75	54.00	52.25	55.25	917,500	49,418,875	53.863	29.99	29.86	29.99	29.02	30.69	1,651,799	29.918	-3.14%
2000-05-09	0	55.75	55.75	56.25	55.75	58.00	513,500	29,222,656	56.909	30.97	30.97	31.24	30.97	32.22	924,468	31.610	-3.88%
2000-05-08	0	58.00	58.00	58.25	57.50	62.25	790,343	46,749,038	59.150	32.22	32.22	32.36	31.94	34.58	1,422,875	32.855	-6.45%
2000-05-05	0	62.00	61.75	62.00	61.50	62.25	210,000	12,987,522	61.845	34.44	34.30	34.44	34.16	34.58	378,069	34.352	0.00%
2000-05-04	0	62.00	61.50	62.00	61.25	62.25	291,500	18,000,625	61.752	34.44	34.16	34.44	34.02	34.58	524,795	34.300	0.40%
2000-05-03	0	61.75	61.75	62.25	61.50	62.75	589,000	36,727,387	62.355	34.30	34.30	34.58	34.16	34.85	1,060,392	34.636	-1.98%
2000-05-02	0	63.00	62.75	63.00	62.00	64.00	725,500	45,850,539	63.199	34.99	34.85	34.99	34.44	35.55	1,306,137	35.104	0.40%
2000-04-28	0	62.75	61.50	62.75	61.00	65.00	870,000	54,328,471	62.447	34.85	34.16	34.85	33.88	36.10	1,566,284	34.686	1.21%
2000-04-27	0	62.00	61.25	62.75	60.75	62.50	832,900	51,173,530	61.440	34.44	34.02	34.85	33.74	34.72	1,499,492	34.127	0.40%
2000-04-26	0	61.75	61.50	62.00	59.50	64.00	952,000	58,566,014	61.519	34.30	34.16	34.44	33.05	35.55	1,713,911	34.171	-1.98%
2000-04-25	0	63.00	63.25	63.50	58.75	63.25	1,065,350	65,829,300	61.791	34.99	35.13	35.27	32.63	35.13	1,917,978	34.322	7.23%
2000-04-20	0	58.75	58.50	59.00	55.75	59.25	1,251,500	73,433,870	58.677	32.63	32.49	32.77	30.97	32.91	2,253,108	32.592	5.86%
2000-04-19	0	55.50	55.00	56.00	53.50	57.00	1,188,658	65,448,727	55.061	30.83	30.55	31.11	29.72	31.66	2,139,972	30.584	5.21%
2000-04-18	0	52.75	52.50	53.00	50.75	54.00	1,291,700	67,700,678	52.412	29.30	29.16	29.44	28.19	29.99	2,325,481	29.113	7.65%
2000-04-17	0	49.00	49.00	49.90	48.70	56.00	1,773,000	91,023,573	51.339	27.22	27.22	27.72	27.05	31.11	3,191,978	28.516	-13.27%
2000-04-14	0	56.50	55.75	56.50	54.25	57.50	1,878,708	104,133,314	55.428	31.38	30.97	31.38	30.13	31.94	3,382,287	30.788	2.73%
2000-04-13	0	55.00	54.25	55.00	53.50	59.00	2,510,800	138,284,282	55.076	30.55	30.13	30.55	29.72	32.77	4,520,259	30.592	-6.78%
2000-04-12	0	59.00	58.00	59.25	58.75	60.25	2,693,200	159,626,705	59.270	32.77	32.22	32.91	32.63	33.47	4,848,639	32.922	-0.42%
2000-04-11	0	59.25	58.25	59.25	58.00	59.25	755,500	44,568,995	58.993	32.91	32.36	32.91	32.22	32.91	1,360,146	32.768	2.16%
2000-04-10	0	58.00	57.25	58.25	57.00	59.75	429,000	25,008,130	58.294	32.22	31.80	32.36	31.66	33.19	772,340	32.380	2.65%
2000-04-07	0	56.50	56.00	57.00	56.25	60.25	850,508	49,089,200	57.718	31.38	31.11	31.66	31.24	33.47	1,531,192	32.059	0.44%
2000-04-06	0	56.25	56.00	56.25	55.00	58.50	912,977	52,933,539	57.979	31.24	31.11	31.24	30.55	32.49	1,643,656	32.205	-1.32%
2000-04-05	0	57.00	57.00	57.25	57.00	61.00	2,126,836	125,612,037	59.061	31.66	31.66	31.80	31.66	33.88	3,828,999	32.805	0.88%
2000-04-03	0	56.50	55.75	56.50	53.50	57.75	787,566	43,944,513	55.798	31.38	30.97	31.38	29.72	32.08	1,417,876	30.993	6.10%
2000-03-31	0	53.25	53.00	53.25	53.00	55.50	587,500	31,537,600	53.681	29.58	29.44	29.58	29.44	30.83	1,057,692	29.817	0.00%
2000-03-30	0	53.25	53.25	53.50	53.00	55.75	694,500	37,711,577	54.300	29.58	29.58	29.72	29.44	30.97	1,250,327	30.161	0.00%
2000-03-29	0	53.25	53.00	53.25	53.00	53.75	429,100	22,899,120	53.365	29.58	29.44	29.58	29.44	29.86	772,520	29.642	-0.47%
2000-03-28	0	53.50	53.25	53.50	53.00	56.00	865,187	46,599,239	53.860	29.72	29.58	29.72	29.44	31.11	1,557,619	29.917	-3.17%
2000-03-27	0	55.25	55.25	55.50	53.50	55.75	1,264,000	69,165,762	54.720	30.69	30.69	30.83	29.72	30.97	2,275,612	30.394	3.76%
2000-03-24	0	53.25	53.00	53.25	52.50	53.25	582,500	30,711,073	52.723	29.58	29.44	29.58	29.16	29.58	1,048,690	29.285	0.95%
2000-03-23	0	52.75	52.50	52.75	50.75	53.00	814,821	42,075,611	51.638	29.30	29.16	29.30	28.19	29.44	1,466,944	28.683	2.43%
2000-03-22	0	51.50	51.50	51.75	50.50	52.00	793,100	40,406,088	50.947	28.61	28.61	28.74	28.05	28.88	1,427,839	28.299	1.48%
2000-03-21	0	50.75	50.50	51.00	50.00	52.25	439,558	22,477,612	51.137	28.19	28.05	28.33	27.77	29.02	791,348	28.404	-2.87%
2000-03-20	0	52.25	52.25	52.50	51.50	53.25	593,500	31,047,353	52.312	29.02	29.02	29.16	28.61	29.58	1,068,494	29.057	0.00%
2000-03-17	0	52.25	52.25	52.50	50.00	52.75	1,028,200	53,471,148	52.005	29.02	29.02	29.16	27.77	29.30	1,851,095	28.886	2.96%
2000-03-16	0	50.75	50.50	50.75	50.00	52.00	1,645,700	83,503,700	50.741	28.19	28.05	28.19	27.77	28.88	2,962,797	28.184	1.70%
2000-03-15	0	49.90	49.90	50.00	48.70	50.25	1,835,500	91,228,301	49.702	27.72	27.72	27.77	27.05	27.91	3,304,499	27.607	0.00%
2000-03-14	0	49.90	49.60	49.90	49.10	50.50	810,500	40,651,465	50.156	27.72	27.55	27.72	27.27	28.05	1,459,164	27.859	-1.67%
2000-03-13	0	50.75	50.75	51.00	50.50	52.25	731,000	37,573,626	51.400	28.19	28.19	28.33	28.05	29.02	1,316,038	28.551	-1.46%
2000-03-10	0	51.50	51.50	51.75	51.50	53.00	880,200	45,755,392	51.983	28.61	28.61	28.74	28.61	29.44	1,584,647	28.874	-1.44%
2000-03-09	0	52.25	52.25	52.50	51.00	55.00	639,572	33,369,435	52.175	29.02	29.02	29.16	28.33	30.55	1,151,438	28.981	-4.13%
2000-03-08	0	54.50	53.50	54.50	51.25	54.75	1,900,220	101,309,590	53.315	30.27	29.72	30.27	28.47	30.41	3,421,016	29.614	3.32%
2000-03-07	0	52.75	52.00	53.00	50.50	53.00	1,035,690	53,283,778	51.448	29.30	28.88	29.44	28.05	29.44	1,864,580	28.577	2.43%
2000-03-06	0	51.50	51.50	51.75	51.25	53.00	1,400,000	72,596,272	51.854	28.61	28.61	28.74	28.47	29.44	2,520,457	28.803	-0.48%
2000-03-03	0	51.75	51.50	51.75	50.00	52.50	1,497,466	77,175,634	51.537	28.74	28.61	28.74	27.77	29.16	2,695,927	28.627	3.50%
2000-03-02	0	50.00	49.90	50.00	49.80	51.50	2,257,692	113,633,109	50.332	27.77	27.72	27.77	27.66	28.61	4,064,582	27.957	-4.31%
2000-03-01	0	52.25	52.50	53.25	50.50	53.00	1,768,100	91,340,838	51.660	29.02	29.16	29.58	28.05	29.44	3,183,157	28.695	1.95%
2000-02-29	0	51.25	50.25	51.00	48.10	52.00	1,658,535	83,889,895	50.581	28.47	27.91	28.33	26.72	28.88	2,985,904	28.095	7.22%
2000-02-28	0	47.80	47.80	48.00	47.00	50.00	1,027,500	49,200,112	47.883	26.55	26.55	26.66	26.11	27.77	1,849,835	26.597	-6.27%
2000-02-25	0	51.00	50.00	51.00	48.90	51.50	1,072,690	53,690,122	50.052	28.33	27.77	28.33	27.16	28.61	1,931,192	27.802	4.29%
2000-02-24	0	48.90	48.90	49.90	48.50	49.90	629,450	30,870,430	49.043	27.16	27.16	27.72	26.94	27.72	1,133,215	27.241	-0.20%
2000-02-23	0	49.00	49.00	49.20	49.00	50.00	480,000	23,644,055	49.258	27.22	27.22	27.33	27.22	27.77	864,157	27.361	-1.80%
2000-02-22	0	49.90	49.20	49.90	48.50	51.25	589,000	29,028,650	49.285	27.72	27.33	27.72	26.94	28.47	1,060,392	27.375	-0.20%
2000-02-21	0	50.00	49.90	50.00	49.40	50.50	920,946	46,490,207	50.481	27.77	27.72	27.77	27.44	28.05	1,658,003	28.040	-0.99%
2000-02-18	0	50.50	50.50	51.50	50.50	55.00	802,250	42,176,986	52.573	28.05	28.05	28.61	28.05	30.55	1,444,312	29.202	-7.76%
2000-02-17	0	54.75	54.75	55.00	50.50	55.00	2,758,500	147,160,641	53.348	30.41	30.41	30.55	28.05	30.55	4,966,200	29.632	9.50%
2000-02-16	0	50.00	50.00	50.25	47.60	50.25	1,841,000	90,710,663	49.272	27.77	27.77	27.91	26.44	27.91	3,314,401	27.369	5.71%
2000-02-15	0	47.30	47.30	47.60	46.60	49.30	937,000	45,301,125	48.347	26.27	26.27	26.44	25.88	27.38	1,686,906	26.855	-4.64%
2000-02-14	0	49.60	49.40	49.50	49.50	50.75	1,193,644	59,504,403	49.851	27.55	27.44	27.50	27.50	28.19	2,148,949	27.690	-2.27%
2000-02-11	0	50.75	50.50	50.75	50.50	52.75	700,000	35,681,875	50.974	28.19	28.05	28.19	28.05	29.30	1,260,228	28.314	-3.33%
2000-02-10	0	52.50	52.25	52.75	49.70	53.75	935,500	48,285,881	51.615	29.16	29.02	29.30	27.61	29.86	1,684,205	28.670	5.63%
2000-02-09	0	49.70	49.50	50.00	49.60	51.00	1,652,000	82,665,140	50.039	27.61	27.50	27.77	27.55	28.33	2,974,139	27.795	-2.07%
2000-02-08	0	50.75	50.50	51.00	49.00	52.00	1,638,500	82,554,633	50.384	28.19	28.05	28.33	27.22	28.88	2,949,835	27.986	-2.40%
2000-02-03	0	52.00	51.75	52.00	51.50	54.00	781,250	40,823,444	52.254	28.88	28.74	28.88	28.61	29.99	1,406,505	29.025	-3.70%
2000-02-02	0	54.00	53.00	54.50	52.75	55.00	1,355,500	72,988,187	53.846	29.99	29.44	30.27	29.30	30.55	2,440,342	29.909	2.37%
2000-02-01	0	52.75	52.25	52.75	50.50	53.25	1,562,500	79,923,016	51.151	29.30	29.02	29.30	28.05	29.58	2,813,010	28.412	5.71%
2000-01-31	0	49.90	49.80	49.90	49.90	53.00	857,400	43,863,060	51.158	27.72	27.66	27.72	27.72	29.44	1,543,600	28.416	-5.40%
2000-01-28	0	52.75	52.50	52.75	52.00	54.75	1,190,187	63,357,715	53.233	29.30	29.16	29.30	28.88	30.41	2,142,725	29.569	-0.47%
2000-01-27	0	53.00	52.75	54.75	52.75	56.00	784,500	42,101,414	53.667	29.44	29.30	30.41	29.30	31.11	1,412,356	29.809	-1.85%
2000-01-26	0	54.00	54.00	54.50	53.25	57.00	624,800	34,159,846	54.673	29.99	29.99	30.27	29.58	31.66	1,124,844	30.369	0.93%
2000-01-25	0	53.50	53.50	54.25	53.50	56.75	1,293,100	70,869,067	54.806	29.72	29.72	30.13	29.72	31.52	2,328,002	30.442	-5.73%
2000-01-24	0	56.75	56.75	57.00	55.50	59.50	1,023,090	58,491,444	57.171	31.52	31.52	31.66	30.83	33.05	1,841,896	31.756	-1.73%
2000-01-21	0	57.75	57.75	58.00	57.00	58.50	1,282,233	74,276,034	57.927	32.08	32.08	32.22	31.66	32.49	2,308,438	32.176	-2.53%
2000-01-20	0	59.25	58.25	59.25	55.50	59.50	2,308,600	133,738,927	57.931	32.91	32.36	32.91	30.83	33.05	4,156,233	32.178	7.73%
2000-01-19	0	55.00	55.00	55.25	51.00	56.00	2,055,000	111,713,473	54.362	30.55	30.55	30.69	28.33	31.11	3,699,670	30.196	1.85%
2000-01-18	0	54.00	53.75	54.00	52.50	54.00	497,004	26,853,419	54.031	29.99	29.86	29.99	29.16	29.99	894,769	30.012	-0.92%
2000-01-17	0	54.50	53.50	54.50	54.00	56.25	994,900	54,884,737	55.166	30.27	29.72	30.27	29.99	31.24	1,791,145	30.642	-5.22%
2000-01-14	0	57.50	58.00	-	52.50	58.00	1,294,604	70,333,062	54.328	31.94	32.22	-	29.16	32.22	2,330,710	30.177	9.52%
2000-01-13	0	52.50	50.75	52.50	49.80	53.00	1,192,605	61,713,426	51.747	29.16	28.19	29.16	27.66	29.44	2,147,078	28.743	0.96%
2000-01-12	0	52.00	50.75	52.25	49.50	52.25	715,000	35,958,905	50.292	28.88	28.19	29.02	27.50	29.02	1,287,233	27.935	4.21%
2000-01-11	0	49.90	49.80	49.90	47.80	52.00	785,400	38,574,594	49.115	27.72	27.66	27.72	26.55	28.88	1,413,976	27.281	5.50%
2000-01-10	0	47.30	47.30	47.40	46.50	47.90	746,460	35,327,136	47.326	26.27	26.27	26.33	25.83	26.61	1,343,872	26.288	1.72%
2000-01-07	0	46.50	46.40	46.50	46.40	48.60	994,000	47,209,426	47.494	25.83	25.77	25.83	25.77	27.00	1,789,524	26.381	-3.53%
2000-01-06	0	48.20	48.20	48.30	47.80	49.10	1,111,500	53,836,676	48.436	26.77	26.77	26.83	26.55	27.27	2,001,063	26.904	-1.43%
2000-01-05	0	48.90	48.90	49.00	48.00	50.00	1,018,500	50,038,368	49.129	27.16	27.16	27.22	26.66	27.77	1,833,632	27.289	-3.65%
2000-01-04	0	50.75	50.00	51.00	49.80	51.00	1,171,500	58,895,900	50.274	28.19	27.77	28.33	27.66	28.33	2,109,082	27.925	0.50%
2000-01-03	0	50.50	51.00	51.50	49.80	52.00	510,000	25,807,950	50.604	28.05	28.33	28.61	27.66	28.88	918,166	28.108	1.20%
1999-12-30	0	49.90	49.70	49.90	49.60	50.25	466,500	23,242,329	49.823	27.72	27.61	27.72	27.55	27.91	839,852	27.674	-0.70%
1999-12-29	0	50.25	50.25	50.50	50.00	52.75	546,540	27,708,235	50.698	27.91	27.91	28.05	27.77	29.30	983,950	28.160	-3.37%
1999-12-28	0	52.00	51.75	52.00	51.00	52.75	205,500	10,652,250	51.836	28.88	28.74	28.88	28.33	29.30	369,967	28.792	-1.42%
1999-12-24	0	52.75	52.50	52.75	51.75	53.00	233,000	12,226,125	52.473	29.30	29.16	29.30	28.74	29.44	419,476	29.146	-0.47%
1999-12-23	0	53.00	52.75	53.00	52.25	54.00	336,700	17,876,093	53.092	29.44	29.30	29.44	29.02	29.99	606,170	29.490	1.63%
1999-12-22	0	52.25	52.00	53.50	51.50	55.00	557,000	29,615,992	53.171	28.97	28.83	29.66	28.55	30.49	1,004,705	29.477	-3.24%
1999-12-21	0	54.00	53.50	54.00	53.00	55.00	371,400	20,002,114	53.856	29.94	29.66	29.94	29.38	30.49	669,923	29.857	-1.37%
1999-12-20	0	54.75	54.25	54.75	54.50	56.00	525,872	28,912,536	54.980	30.35	30.08	30.35	30.21	31.05	948,557	30.481	-1.79%
1999-12-17	0	55.75	55.50	55.75	54.00	56.00	1,107,298	60,834,683	54.940	30.91	30.77	30.91	29.94	31.05	1,997,320	30.458	5.19%
1999-12-16	0	53.00	52.50	53.00	51.00	53.50	801,500	41,872,208	52.242	29.38	29.11	29.38	28.27	29.66	1,445,728	28.963	3.41%
1999-12-15	0	51.25	51.00	51.25	49.10	52.00	1,335,500	67,281,022	50.379	28.41	28.27	28.41	27.22	28.83	2,408,946	27.930	2.71%
1999-12-14	0	49.90	49.30	50.00	48.60	50.75	1,438,700	72,003,190	50.047	27.66	27.33	27.72	26.94	28.14	2,595,096	27.746	-1.67%
1999-12-13	0	50.75	50.50	50.75	50.25	52.00	922,000	47,275,372	51.275	28.14	28.00	28.14	27.86	28.83	1,663,084	28.426	1.50%
1999-12-10	0	50.00	49.90	50.25	49.90	52.50	1,414,000	73,092,715	51.692	27.72	27.66	27.86	27.66	29.11	2,550,543	28.658	-3.38%
1999-12-09	0	51.75	51.75	52.50	51.75	53.50	800,200	42,339,087	52.911	28.69	28.69	29.11	28.69	29.66	1,443,383	29.333	-2.36%
1999-12-08	0	53.00	52.25	53.00	52.00	54.75	777,139	41,022,709	52.787	29.38	28.97	29.38	28.83	30.35	1,401,787	29.265	1.92%
1999-12-07	0	52.00	52.00	52.25	51.75	54.00	1,532,819	80,301,110	52.388	28.83	28.83	28.97	28.69	29.94	2,764,866	29.043	-3.70%
1999-12-06	0	54.00	54.00	54.75	52.50	55.00	1,987,500	106,915,150	53.794	29.94	29.94	30.35	29.11	30.49	3,585,010	29.823	-0.46%
1999-12-03	0	54.25	54.00	54.25	50.25	56.00	4,955,300	261,331,765	52.738	30.08	29.94	30.08	27.86	31.05	8,938,263	29.237	-3.56%
1999-12-02	0	56.25	56.25	56.50	55.50	57.50	2,855,160	160,064,814	56.062	31.18	31.18	31.32	30.77	31.88	5,150,076	31.080	0.45%
1999-12-01	0	56.00	56.00	56.25	52.75	56.25	3,180,960	177,268,729	55.728	31.05	31.05	31.18	29.24	31.18	5,737,747	30.895	0.90%
1999-11-30	0	55.50	55.25	55.75	53.50	60.50	2,705,500	151,404,549	55.962	30.77	30.63	30.91	29.66	33.54	4,880,123	31.025	-8.26%
1999-11-29	0	60.50	59.50	60.50	54.50	60.75	1,305,300	76,846,787	58.873	33.54	32.99	33.54	30.21	33.68	2,354,472	32.639	12.04%
1999-11-26	0	54.00	53.50	54.00	53.00	54.50	1,217,700	65,377,365	53.689	29.94	29.66	29.94	29.38	30.21	2,196,461	29.765	3.85%
1999-11-25	0	52.00	51.50	52.50	50.75	53.50	916,500	48,024,960	52.400	28.83	28.55	29.11	28.14	29.66	1,653,163	29.050	2.46%
1999-11-24	0	50.75	50.75	51.50	50.50	51.75	908,000	46,279,730	50.969	28.14	28.14	28.55	28.00	28.69	1,637,831	28.257	-3.33%
1999-11-23	0	52.50	51.75	52.75	49.80	53.75	1,997,000	102,177,653	51.166	29.11	28.69	29.24	27.61	29.80	3,602,146	28.366	5.00%
1999-11-22	0	50.00	50.00	50.75	47.80	51.50	1,629,500	80,598,322	49.462	27.72	27.72	28.14	26.50	28.55	2,939,257	27.421	3.95%
1999-11-19	0	48.10	-	47.00	47.00	50.50	2,696,900	132,157,596	49.004	26.67	-	26.06	26.06	28.00	4,864,610	27.167	-2.63%
1999-11-18	0	49.40	49.40	49.90	47.00	52.00	3,024,500	151,093,546	49.957	27.39	27.39	27.66	26.06	28.83	5,455,528	27.695	12.02%
1999-11-17	0	44.10	44.10	44.20	44.10	44.90	840,000	37,297,980	44.402	24.45	24.45	24.50	24.45	24.89	1,515,174	24.616	-0.68%
1999-11-16	0	44.40	44.40	44.50	44.10	45.80	1,077,500	48,041,702	44.586	24.61	24.61	24.67	24.45	25.39	1,943,571	24.718	-2.63%
1999-11-15	0	45.60	45.20	46.20	45.60	47.00	553,700	25,688,605	46.394	25.28	25.06	25.61	25.28	26.06	998,752	25.721	-2.77%
1999-11-12	0	46.90	46.00	46.80	44.00	47.00	858,500	39,101,426	45.546	26.00	25.50	25.95	24.39	26.06	1,548,544	25.250	1.96%
1999-11-11	0	46.00	45.80	46.00	46.00	47.10	720,900	33,553,034	46.543	25.50	25.39	25.50	25.50	26.11	1,300,344	25.803	0.22%
1999-11-10	0	45.90	45.80	46.00	45.60	46.40	343,000	15,813,000	46.102	25.45	25.39	25.50	25.28	25.72	618,696	25.559	-0.86%
1999-11-09	0	46.30	46.30	46.60	45.00	46.50	737,550	33,610,076	45.570	25.67	25.67	25.83	24.95	25.78	1,330,377	25.264	3.81%
1999-11-08	0	44.60	44.30	44.60	44.20	45.00	325,000	14,456,336	44.481	24.73	24.56	24.73	24.50	24.95	586,228	24.660	0.00%
1999-11-05	0	44.60	44.20	44.60	44.00	45.40	373,200	16,612,110	44.513	24.73	24.50	24.73	24.39	25.17	673,170	24.677	1.83%
1999-11-04	0	43.80	43.80	44.40	43.00	44.90	551,550	24,177,126	43.835	24.28	24.28	24.61	23.84	24.89	994,874	24.302	-2.45%
1999-11-03	0	44.90	44.80	44.90	44.60	45.00	498,000	22,381,849	44.943	24.89	24.84	24.89	24.73	24.95	898,282	24.916	0.00%
1999-11-02	0	44.90	44.90	45.00	44.70	45.10	773,450	34,742,294	44.919	24.89	24.89	24.95	24.78	25.00	1,395,132	24.903	-0.88%
1999-11-01	0	45.30	45.10	45.60	42.00	45.40	798,550	34,869,759	43.666	25.11	25.00	25.28	23.28	25.17	1,440,407	24.208	7.86%
1999-10-29	0	42.00	42.00	42.30	41.00	42.50	1,483,228	61,505,652	41.467	23.28	23.28	23.45	22.73	23.56	2,675,415	22.989	3.45%
1999-10-28	0	40.60	40.50	40.60	40.40	41.30	1,160,500	47,191,928	40.665	22.51	22.45	22.51	22.40	22.90	2,093,285	22.544	-0.25%
1999-10-27	0	40.70	40.60	40.70	40.30	42.00	3,238,500	133,356,364	41.178	22.56	22.51	22.56	22.34	23.28	5,841,536	22.829	-3.33%
1999-10-26	0	42.10	42.00	42.10	42.00	42.40	1,127,000	47,545,901	42.188	23.34	23.28	23.34	23.28	23.51	2,032,858	23.389	-0.24%
1999-10-25	0	42.20	42.00	42.20	42.00	43.50	1,503,500	64,826,998	43.117	23.40	23.28	23.40	23.28	24.12	2,711,981	23.904	-2.09%
1999-10-22	0	43.10	43.00	43.10	42.20	44.60	484,500	21,086,702	43.523	23.89	23.84	23.89	23.40	24.73	873,931	24.129	-3.36%
1999-10-21	0	44.60	44.30	44.80	43.00	44.80	299,500	13,021,630	43.478	24.73	24.56	24.84	23.84	24.84	540,232	24.104	3.72%
1999-10-20	0	43.00	43.00	43.20	41.50	43.40	1,437,000	60,054,712	41.792	23.84	23.84	23.95	23.01	24.06	2,592,030	23.169	5.39%
1999-10-19	0	40.80	40.80	41.00	40.30	42.10	1,804,700	73,880,449	40.938	22.62	22.62	22.73	22.34	23.34	3,255,279	22.696	-3.09%
1999-10-15	0	42.10	42.00	42.70	42.00	44.10	1,087,500	46,513,738	42.771	23.34	23.28	23.67	23.28	24.45	1,961,609	23.712	-4.54%
1999-10-14	0	44.10	44.10	44.40	42.60	45.00	2,430,000	103,698,194	42.674	24.45	24.45	24.61	23.62	24.95	4,383,182	23.658	2.56%
1999-10-13	0	43.00	43.00	43.40	40.90	44.50	1,076,500	45,903,694	42.642	23.84	23.84	24.06	22.67	24.67	1,941,767	23.640	-4.23%
1999-10-12	0	44.90	42.40	44.90	42.90	45.80	927,000	41,775,909	45.066	24.89	23.51	24.89	23.78	25.39	1,672,103	24.984	4.18%
1999-10-11	0	43.10	42.70	43.20	41.50	43.20	289,500	12,266,345	42.371	23.89	23.67	23.95	23.01	23.95	522,194	23.490	4.11%
1999-10-08	0	41.40	41.30	41.80	41.30	42.00	469,500	19,373,204	41.263	22.95	22.90	23.17	22.90	23.28	846,874	22.876	0.24%
1999-10-07	0	41.30	41.00	41.30	40.70	41.30	895,900	36,547,543	40.794	22.90	22.73	22.90	22.56	22.90	1,616,005	22.616	1.47%
1999-10-06	0	40.70	40.60	40.70	40.40	40.80	2,155,300	87,290,477	40.500	22.56	22.51	22.56	22.40	22.62	3,887,684	22.453	0.25%
1999-10-05	0	40.60	39.80	40.60	37.90	40.90	1,171,100	46,312,591	39.546	22.51	22.06	22.51	21.01	22.67	2,112,405	21.924	8.27%
1999-10-04	0	37.50	37.50	38.30	37.20	38.50	1,017,000	38,479,434	37.836	20.79	20.79	21.23	20.62	21.34	1,834,443	20.976	-0.53%
1999-09-30	0	37.70	37.50	37.80	37.50	39.30	883,500	34,247,537	38.763	20.90	20.79	20.96	20.79	21.79	1,593,638	21.490	-4.07%
1999-09-29	0	39.30	39.00	39.30	38.10	39.40	471,700	18,194,584	38.572	21.79	21.62	21.79	21.12	21.84	850,842	21.384	2.61%
1999-09-28	0	38.30	38.00	38.30	38.00	38.50	1,409,900	53,902,153	38.231	21.23	21.07	21.23	21.07	21.34	2,543,147	21.195	0.26%
1999-09-27	0	38.20	38.10	38.20	37.80	38.60	371,000	14,151,441	38.144	21.18	21.12	21.18	20.96	21.40	669,202	21.147	0.79%
1999-09-24	0	37.90	37.70	38.00	37.50	38.10	570,500	21,660,313	37.967	21.01	20.90	21.07	20.79	21.12	1,029,056	21.049	-0.52%
1999-09-23	0	38.10	38.10	38.40	37.90	38.60	866,500	33,129,743	38.234	21.12	21.12	21.29	21.01	21.40	1,562,974	21.197	-1.04%
1999-09-22	0	38.50	38.20	38.50	38.00	39.50	645,300	25,154,010	38.980	21.34	21.18	21.34	21.07	21.90	1,163,978	21.610	-3.75%
1999-09-21	0	40.00	40.00	-	39.50	40.50	628,500	25,111,111	39.954	22.18	22.18	-	21.90	22.45	1,133,675	22.150	-1.23%
1999-09-20	0	40.50	40.40	40.80	38.80	41.20	1,243,550	50,327,543	40.471	22.45	22.40	22.62	21.51	22.84	2,243,089	22.437	5.74%
1999-09-17	0	38.30	38.10	38.30	37.50	38.40	1,254,700	47,470,420	37.834	21.23	21.12	21.23	20.79	21.29	2,263,201	20.975	1.59%
1999-09-15	0	37.70	37.50	37.70	36.90	37.70	999,500	37,260,766	37.279	20.90	20.79	20.90	20.46	20.90	1,802,877	20.667	2.17%
1999-09-14	0	36.90	36.90	37.10	36.20	37.00	810,500	29,588,950	36.507	20.46	20.46	20.57	20.07	20.51	1,461,962	20.239	1.37%
1999-09-13	0	36.40	36.30	36.40	36.30	36.80	842,000	30,787,400	36.565	20.18	20.12	20.18	20.12	20.40	1,518,781	20.271	1.11%
1999-09-10	0	36.00	35.70	36.20	35.90	37.10	1,094,800	39,770,174	36.326	19.96	19.79	20.07	19.90	20.57	1,974,777	20.139	0.28%
1999-09-09	0	35.90	35.70	36.00	35.10	36.10	547,544	19,554,648	35.713	19.90	19.79	19.96	19.46	20.01	987,648	19.799	0.84%
1999-09-08	0	35.60	35.60	35.70	35.60	36.30	606,000	21,728,203	35.855	19.74	19.74	19.79	19.74	20.12	1,093,090	19.878	-1.93%
1999-09-07	0	36.30	36.30	36.40	36.30	36.60	239,000	8,731,180	36.532	20.12	20.12	20.18	20.12	20.29	431,103	20.253	-0.55%
1999-09-06	0	36.50	36.50	36.80	35.80	36.90	330,835	12,148,316	36.720	20.24	20.24	20.40	19.85	20.46	596,753	20.357	2.53%
1999-09-03	0	35.60	35.60	35.70	35.20	36.10	558,500	19,875,777	35.588	19.74	19.74	19.79	19.51	20.01	1,007,410	19.730	-1.39%
1999-09-02	0	36.10	36.10	36.20	35.20	36.80	444,000	16,052,382	36.154	20.01	20.01	20.07	19.51	20.40	800,878	20.043	3.14%
1999-09-01	0	35.00	35.00	35.30	34.60	35.40	1,052,000	36,803,486	34.984	19.40	19.40	19.57	19.18	19.63	1,897,575	19.395	0.00%
1999-08-31	0	35.00	34.80	35.00	34.60	35.30	573,000	19,956,518	34.828	19.40	19.29	19.40	19.18	19.57	1,033,565	19.308	0.57%
1999-08-30	0	34.80	34.80	34.90	34.80	35.80	494,000	17,318,834	35.058	19.29	19.29	19.35	19.29	19.85	891,067	19.436	-1.14%
1999-08-27	0	35.20	35.20	35.40	34.80	36.30	630,000	22,193,238	35.227	19.51	19.51	19.63	19.29	20.12	1,136,380	19.530	-3.03%
1999-08-26	0	36.30	36.20	36.30	36.00	37.60	529,500	19,302,983	36.455	20.12	20.07	20.12	19.96	20.85	955,101	20.210	-5.22%
1999-08-25	0	38.30	38.00	38.50	35.90	38.70	1,251,000	45,615,172	36.463	21.23	21.07	21.34	19.90	21.45	2,256,527	20.215	6.39%
1999-08-24	0	36.00	35.90	36.00	34.80	36.00	585,040	20,930,942	35.777	19.96	19.90	19.96	19.29	19.96	1,055,283	19.834	3.45%
1999-08-23	0	34.80	34.60	34.80	33.30	34.80	632,500	21,656,335	34.239	19.29	19.18	19.29	18.46	19.29	1,140,890	18.982	4.50%
1999-08-20	0	33.30	33.20	33.30	33.20	34.80	795,600	26,843,502	33.740	18.46	18.41	18.46	18.41	19.29	1,435,086	18.705	-4.31%
1999-08-19	0	34.80	34.70	34.80	34.70	35.00	709,500	24,630,854	34.716	19.29	19.24	19.29	19.24	19.40	1,279,781	19.246	0.58%
1999-08-18	0	34.60	34.60	34.70	33.20	34.90	1,027,900	35,350,521	34.391	19.18	19.18	19.24	18.41	19.35	1,854,104	19.066	4.85%
1999-08-17	0	33.00	33.00	33.20	32.70	33.80	627,100	20,752,545	33.093	18.29	18.29	18.41	18.13	18.74	1,131,149	18.346	-2.37%
1999-08-16	0	33.80	33.70	33.80	33.70	34.00	543,000	18,324,778	33.747	18.74	18.68	18.74	18.68	18.85	979,452	18.709	0.90%
1999-08-13	0	33.50	-	33.40	33.30	33.60	1,225,000	41,062,836	33.521	18.57	-	18.52	18.46	18.63	2,209,629	18.584	-0.30%
1999-08-12	0	33.60	-	33.60	33.60	34.30	1,145,200	38,715,196	33.806	18.63	-	18.63	18.63	19.02	2,065,687	18.742	0.00%
1999-08-11	0	33.60	31.10	33.60	31.50	33.60	1,174,500	38,891,256	33.113	18.63	17.24	18.63	17.46	18.63	2,118,538	18.358	5.99%
1999-08-10	0	31.70	31.60	31.70	31.20	32.60	473,500	15,016,576	31.714	17.57	17.52	17.57	17.30	18.07	854,089	17.582	-1.25%
1999-08-09	0	32.10	32.00	32.10	31.60	33.00	179,000	5,803,520	32.422	17.80	17.74	17.80	17.52	18.29	322,876	17.974	-3.60%
1999-08-06	0	33.30	33.20	33.40	33.20	34.00	434,500	14,613,664	33.633	18.46	18.41	18.52	18.41	18.85	783,742	18.646	-1.77%
1999-08-05	0	33.90	33.70	33.90	33.70	34.80	478,500	16,373,900	34.219	18.79	18.68	18.79	18.68	19.29	863,108	18.971	-1.17%
1999-08-04	0	34.30	34.20	34.30	34.20	35.80	1,493,500	52,471,246	35.133	19.02	18.96	19.02	18.96	19.85	2,693,943	19.477	-0.29%
1999-08-03	0	34.40	33.60	34.40	32.80	34.40	662,000	21,956,766	33.167	19.07	18.63	19.07	18.18	19.07	1,194,101	18.388	5.52%
1999-08-02	0	32.60	32.50	32.70	32.20	32.80	402,000	13,072,872	32.520	18.07	18.02	18.13	17.85	18.18	725,119	18.029	1.24%
1999-07-30	0	32.20	32.10	32.20	31.80	32.60	619,900	19,946,896	32.178	17.85	17.80	17.85	17.63	18.07	1,118,162	17.839	-1.23%
1999-07-29	0	32.60	32.50	32.60	32.30	33.00	1,010,900	33,036,962	32.681	18.07	18.02	18.07	17.91	18.29	1,823,440	18.118	0.93%
1999-07-28	0	32.30	32.40	32.80	31.10	32.60	1,168,500	36,818,085	31.509	17.91	17.96	18.18	17.24	18.07	2,107,715	17.468	4.87%
1999-07-27	0	30.80	30.70	31.00	30.10	31.00	1,173,500	36,116,630	30.777	17.08	17.02	17.19	16.69	17.19	2,116,734	17.062	-0.65%
1999-07-26	0	31.00	31.00	31.10	30.90	31.60	1,419,800	44,274,195	31.183	17.19	17.19	17.24	17.13	17.52	2,561,005	17.288	-0.32%
1999-07-23	0	31.10	31.10	31.20	30.90	31.70	1,839,000	57,280,919	31.148	17.24	17.24	17.30	17.13	17.57	3,317,149	17.268	-2.20%
1999-07-22	0	31.80	31.90	32.00	31.40	32.40	401,700	12,880,991	32.066	17.63	17.69	17.74	17.41	17.96	724,578	17.777	-1.85%
1999-07-21	0	32.40	32.20	32.40	32.00	32.60	1,585,100	51,400,134	32.427	17.96	17.85	17.96	17.74	18.07	2,859,169	17.977	-0.31%
1999-07-20	0	32.50	32.50	32.70	32.50	34.00	1,005,500	33,174,575	32.993	18.02	18.02	18.13	18.02	18.85	1,813,699	18.291	0.93%
1999-07-19	0	32.20	32.20	32.30	31.70	33.20	1,185,000	38,569,754	32.548	17.85	17.85	17.91	17.57	18.41	2,137,477	18.045	-3.16%
1999-07-16	0	33.50	33.30	33.50	32.90	34.40	503,500	16,891,150	33.547	18.43	18.32	18.43	18.10	18.93	915,031	18.460	1.52%
1999-07-15	0	33.00	33.00	33.20	32.20	33.50	1,055,900	34,652,425	32.818	18.16	18.16	18.27	17.72	18.43	1,918,930	18.058	0.92%
1999-07-14	0	32.70	32.60	32.70	32.20	34.10	953,100	31,317,587	32.859	17.99	17.94	17.99	17.72	18.76	1,732,107	18.081	-4.11%
1999-07-13	0	34.10	34.00	34.70	34.00	35.50	343,000	11,827,450	34.482	18.76	18.71	19.09	18.71	19.53	623,348	18.974	-3.94%
1999-07-12	0	35.50	35.00	35.50	35.10	35.50	910,700	32,005,665	35.144	19.53	19.26	19.53	19.31	19.53	1,655,052	19.338	1.43%
1999-07-09	0	35.00	34.90	35.00	34.80	35.40	1,130,000	39,674,640	35.110	19.26	19.20	19.26	19.15	19.48	2,053,595	19.320	-0.28%
1999-07-08	0	35.10	34.50	35.40	34.50	36.20	1,224,500	43,125,839	35.219	19.31	18.98	19.48	18.98	19.92	2,225,334	19.379	0.86%
1999-07-07	0	34.80	34.80	35.00	34.50	35.00	512,000	17,827,805	34.820	19.15	19.15	19.26	18.98	19.26	930,478	19.160	-0.57%
1999-07-06	0	35.00	34.90	35.00	34.80	37.20	1,591,375	56,706,247	35.633	19.26	19.20	19.26	19.15	20.47	2,892,071	19.607	-6.42%
1999-07-05	0	37.40	37.50	-	35.50	37.50	1,041,200	37,988,779	36.486	20.58	20.63	-	19.53	20.63	1,892,215	20.076	5.35%
1999-07-02	0	35.50	35.20	-	32.50	35.50	1,361,500	47,281,336	34.727	19.53	19.37	-	17.88	19.53	2,474,309	19.109	10.94%
1999-06-30	0	32.00	-	31.80	31.80	33.50	465,476	15,450,662	33.193	17.61	-	17.50	17.50	18.43	845,928	18.265	-3.61%
1999-06-29	0	33.20	33.30	33.40	32.60	33.40	846,500	27,965,781	33.037	18.27	18.32	18.38	17.94	18.38	1,538,379	18.179	0.91%
1999-06-28	0	32.90	32.80	32.90	31.80	33.00	580,000	18,710,632	32.260	18.10	18.05	18.10	17.50	18.16	1,054,058	17.751	4.78%
1999-06-25	0	31.40	31.40	31.60	30.90	31.60	525,500	16,412,310	31.232	17.28	17.28	17.39	17.00	17.39	955,013	17.185	1.62%
1999-06-24	0	30.90	30.90	31.00	30.10	31.60	1,004,900	30,924,944	30.774	17.00	17.00	17.06	16.56	17.39	1,826,246	16.934	1.98%
1999-06-23	0	30.30	30.00	30.30	29.90	30.90	687,500	20,818,832	30.282	16.67	16.51	16.67	16.45	17.00	1,249,422	16.663	1.00%
1999-06-22	0	30.00	29.95	30.20	29.50	31.80	606,000	18,706,633	30.869	16.51	16.48	16.62	16.23	17.50	1,101,308	16.986	-4.15%
1999-06-21	0	31.30	31.50	32.00	30.20	32.00	665,000	20,862,545	31.372	17.22	17.33	17.61	16.62	17.61	1,208,532	17.263	-0.32%
1999-06-17	0	31.40	30.50	31.40	29.50	32.00	808,400	24,735,678	30.598	17.28	16.78	17.28	16.23	17.61	1,469,138	16.837	7.17%
1999-06-16	0	29.30	29.20	29.30	28.50	29.35	296,500	8,584,688	28.953	16.12	16.07	16.12	15.68	16.15	538,842	15.932	2.99%
1999-06-15	0	28.45	28.40	28.50	28.45	28.85	662,500	18,901,035	28.530	15.65	15.63	15.68	15.65	15.87	1,203,988	15.699	0.00%
1999-06-14	0	28.45	28.35	28.45	27.95	28.70	915,500	25,968,824	28.366	15.65	15.60	15.65	15.38	15.79	1,663,775	15.608	1.79%
1999-06-11	0	27.95	27.95	28.00	27.90	28.05	856,000	23,973,109	28.006	15.38	15.38	15.41	15.35	15.43	1,555,644	15.410	-1.41%
1999-06-10	0	28.35	28.10	28.25	28.05	28.75	717,500	20,336,474	28.344	15.60	15.46	15.54	15.43	15.82	1,303,942	15.596	-0.35%
1999-06-09	0	28.45	28.45	28.60	28.25	28.80	941,500	26,893,580	28.565	15.65	15.65	15.74	15.54	15.85	1,711,026	15.718	-0.52%
1999-06-08	0	28.60	28.55	28.60	28.20	28.70	596,500	17,021,985	28.536	15.74	15.71	15.74	15.52	15.79	1,084,044	15.702	1.60%
1999-06-07	0	28.15	28.05	28.15	28.10	28.95	231,000	6,527,355	28.257	15.49	15.43	15.49	15.46	15.93	419,806	15.549	0.54%
1999-06-04	0	28.00	28.00	28.10	28.00	28.40	810,500	22,749,416	28.068	15.41	15.41	15.46	15.41	15.63	1,472,955	15.445	0.00%
1999-06-03	0	28.00	28.00	28.05	27.80	28.70	897,500	25,335,505	28.229	15.41	15.41	15.43	15.30	15.79	1,631,063	15.533	-1.75%
1999-06-02	0	28.50	28.40	28.50	28.50	28.90	1,068,500	30,585,891	28.625	15.68	15.63	15.68	15.68	15.90	1,941,829	15.751	-0.35%
1999-06-01	0	28.60	28.50	28.60	28.40	28.60	341,300	9,752,383	28.574	15.74	15.68	15.74	15.63	15.74	620,258	15.723	0.35%
1999-05-31	0	28.50	28.50	28.65	28.50	29.00	1,147,000	32,689,042	28.500	15.68	15.68	15.76	15.68	15.96	2,084,490	15.682	-0.35%
1999-05-28	0	28.60	28.30	28.60	28.00	28.75	655,700	18,583,055	28.341	15.74	15.57	15.74	15.41	15.82	1,191,630	15.595	-0.52%
1999-05-27	0	28.75	28.70	28.75	28.70	29.10	210,500	6,074,724	28.859	15.82	15.79	15.82	15.79	16.01	382,550	15.880	-0.17%
1999-05-26	0	28.80	28.75	28.85	28.40	29.30	1,124,500	32,302,109	28.726	15.85	15.82	15.87	15.63	16.12	2,043,600	15.806	-4.00%
1999-05-25	0	30.00	29.80	30.00	29.45	30.00	1,030,900	30,490,130	29.576	16.51	16.40	16.51	16.20	16.51	1,873,496	16.274	1.69%
1999-05-24	0	29.50	29.45	29.50	29.10	29.55	1,481,000	43,556,170	29.410	16.23	16.20	16.23	16.01	16.26	2,691,482	16.183	1.37%
1999-05-21	0	29.10	29.10	29.30	28.00	29.70	746,500	21,523,874	28.833	16.01	16.01	16.12	15.41	16.34	1,356,645	15.866	4.30%
1999-05-20	0	27.90	27.90	28.00	27.30	28.00	1,242,000	34,221,137	27.553	15.35	15.35	15.41	15.02	15.41	2,257,137	15.161	2.01%
1999-05-19	0	27.35	27.15	27.35	26.15	27.70	1,776,000	47,722,560	26.871	15.05	14.94	15.05	14.39	15.24	3,227,597	14.786	4.59%
1999-05-18	0	26.15	26.10	26.20	25.95	26.60	655,900	17,192,311	26.212	14.39	14.36	14.42	14.28	14.64	1,191,994	14.423	-1.13%
1999-05-17	0	26.45	26.30	26.45	25.95	26.90	1,471,000	39,482,541	26.841	14.55	14.47	14.55	14.28	14.80	2,673,308	14.769	-2.76%
1999-05-14	0	27.20	27.20	27.60	27.20	28.05	1,959,200	54,005,429	27.565	14.97	14.97	15.19	14.97	15.43	3,560,534	15.168	0.00%
1999-05-13	0	27.20	27.15	27.45	26.60	27.85	1,558,500	42,349,613	27.173	14.97	14.94	15.10	14.64	15.32	2,832,325	14.952	0.00%
1999-05-12	0	27.20	27.05	27.20	27.00	28.85	3,412,128	93,885,041	27.515	14.97	14.88	14.97	14.86	15.87	6,200,999	15.140	-4.39%
1999-05-11	0	28.45	28.20	28.55	25.90	28.70	2,968,800	82,394,520	27.753	15.65	15.52	15.71	14.25	15.79	5,395,321	15.271	11.57%
1999-05-10	0	25.50	25.40	25.55	23.50	25.65	2,337,500	57,445,824	24.576	14.03	13.98	14.06	12.93	14.11	4,248,034	13.523	10.87%
1999-05-07	0	23.00	22.80	23.00	22.50	24.40	2,083,773	48,569,688	23.309	12.66	12.55	12.66	12.38	13.43	3,786,925	12.826	-6.50%
1999-05-06	0	24.60	24.20	24.60	24.30	24.70	1,494,000	36,576,574	24.482	13.54	13.32	13.54	13.37	13.59	2,715,107	13.472	0.00%
1999-05-05	0	24.60	24.20	24.60	24.40	24.70	721,000	17,766,800	24.642	13.54	13.32	13.54	13.43	13.59	1,310,303	13.559	-0.61%
1999-05-04	0	24.75	24.65	24.80	24.60	24.90	1,306,000	32,038,105	24.531	13.62	13.56	13.65	13.54	13.70	2,373,447	13.499	0.61%
1999-05-03	0	24.60	24.60	24.80	23.35	24.80	1,259,646	30,294,196	24.050	13.54	13.54	13.65	12.85	13.65	2,289,206	13.233	6.26%
1999-04-30	0	23.15	23.05	23.20	22.75	24.20	2,012,803	46,837,032	23.270	12.74	12.68	12.77	12.52	13.32	3,657,949	12.804	2.43%
1999-04-29	0	22.60	22.80	-	22.15	22.80	2,761,100	62,519,590	22.643	12.44	12.55	-	12.19	12.55	5,017,859	12.459	-0.44%
1999-04-28	0	22.70	22.60	23.10	22.10	24.80	3,189,500	76,865,506	24.100	12.49	12.44	12.71	12.16	13.65	5,796,408	13.261	-7.91%
1999-04-27	0	24.65	24.60	24.80	24.40	25.25	774,500	19,335,542	24.965	13.56	13.54	13.65	13.43	13.89	1,407,530	13.737	-0.20%
1999-04-26	0	24.70	24.60	24.80	24.70	25.35	526,500	13,185,156	25.043	13.59	13.54	13.65	13.59	13.95	956,830	13.780	-1.98%
1999-04-23	0	25.20	25.10	25.25	25.10	25.30	809,000	20,375,830	25.186	13.87	13.81	13.89	13.81	13.92	1,470,229	13.859	0.40%
1999-04-22	0	25.10	24.90	25.00	24.70	25.25	1,584,500	39,606,684	24.996	13.81	13.70	13.76	13.59	13.89	2,879,576	13.754	1.21%
1999-04-21	0	24.80	24.70	24.80	24.10	25.40	1,125,000	27,998,513	24.888	13.65	13.59	13.65	13.26	13.98	2,044,508	13.694	2.90%
1999-04-20	0	24.10	24.00	24.20	24.00	26.90	1,093,400	27,680,157	25.316	13.26	13.21	13.32	13.21	14.80	1,987,080	13.930	-12.04%
1999-04-19	0	27.40	24.05	27.40	23.80	28.50	1,651,400	43,889,118	26.577	15.08	13.23	15.08	13.10	15.68	3,001,156	14.624	15.13%
1999-04-16	0	23.80	23.25	23.80	22.90	23.80	795,500	18,270,703	22.968	13.10	12.79	13.10	12.60	13.10	1,445,694	12.638	3.03%
1999-04-15	0	23.10	22.85	23.10	21.70	23.10	924,168	20,878,304	22.591	12.71	12.57	12.71	11.94	12.71	1,679,528	12.431	6.21%
1999-04-14	0	21.75	21.65	21.80	21.00	21.80	790,000	16,990,771	21.507	11.97	11.91	12.00	11.56	12.00	1,435,699	11.834	4.07%
1999-04-13	0	20.90	20.80	20.95	20.70	21.30	1,293,840	27,206,477	21.028	11.50	11.45	11.53	11.39	11.72	2,351,348	11.571	-0.71%
1999-04-12	0	21.05	20.95	21.00	20.60	21.55	872,000	18,503,098	21.219	11.58	11.53	11.56	11.34	11.86	1,584,721	11.676	-1.86%
1999-04-09	0	21.45	21.45	21.50	21.40	21.65	1,591,500	34,020,412	21.376	11.80	11.80	11.83	11.78	11.91	2,892,298	11.762	1.18%
1999-04-08	0	21.20	21.10	21.20	21.00	21.45	1,745,340	37,030,162	21.217	11.67	11.61	11.67	11.56	11.80	3,171,877	11.675	-1.40%
1999-04-07	0	21.50	21.45	21.50	21.45	22.00	916,900	19,791,494	21.585	11.83	11.80	11.83	11.80	12.11	1,666,320	11.877	-2.27%
1999-04-01	0	22.00	21.60	22.05	21.50	22.05	349,400	7,553,340	21.618	12.11	11.89	12.13	11.83	12.13	634,979	11.895	0.69%
1999-03-31	0	21.85	21.60	22.00	21.20	22.00	1,476,000	31,994,249	21.676	12.02	11.89	12.11	11.67	12.11	2,682,395	11.927	0.69%
1999-03-30	0	21.70	21.70	21.75	21.55	22.90	955,354	20,987,530	21.968	11.94	11.94	11.97	11.86	12.60	1,736,204	12.088	-5.24%
1999-03-29	0	22.90	22.60	22.90	21.70	22.90	537,000	12,002,430	22.351	12.60	12.44	12.60	11.94	12.60	975,912	12.299	2.23%
1999-03-26	0	22.40	22.35	22.50	22.20	22.60	257,500	5,715,524	22.196	12.33	12.30	12.38	12.22	12.44	467,965	12.214	1.82%
1999-03-25	0	22.00	22.00	22.05	21.60	22.05	326,000	7,095,081	21.764	12.11	12.11	12.13	11.89	12.13	592,453	11.976	1.85%
1999-03-24	0	21.60	21.40	21.60	20.90	21.70	1,052,000	22,331,951	21.228	11.89	11.78	11.89	11.50	11.94	1,911,842	11.681	0.00%
1999-03-23	0	21.60	21.50	-	20.35	21.60	463,500	9,703,015	20.934	11.89	11.83	-	11.20	11.89	842,337	11.519	4.10%
1999-03-22	0	20.75	20.75	-	20.35	20.75	619,000	12,708,150	20.530	11.42	11.42	-	11.20	11.42	1,124,934	11.297	-0.24%
1999-03-19	0	20.80	20.80	21.00	20.50	20.95	1,035,000	21,458,562	20.733	11.45	11.45	11.56	11.28	11.53	1,880,948	11.408	1.96%
1999-03-18	0	20.40	20.40	20.45	20.40	20.50	198,432	4,050,413	20.412	11.23	11.23	11.25	11.23	11.28	360,619	11.232	0.00%
1999-03-17	0	20.40	20.40	20.45	20.00	20.50	300,500	6,117,368	20.357	11.23	11.23	11.25	11.01	11.28	546,111	11.202	3.03%
1999-03-16	0	19.80	19.75	19.80	19.75	20.90	178,000	3,560,203	20.001	10.90	10.87	10.90	10.87	11.50	323,487	11.006	-3.41%
1999-03-15	0	20.50	20.00	20.50	19.85	20.50	307,000	6,139,634	19.999	11.28	11.01	11.28	10.92	11.28	557,924	11.004	3.27%
1999-03-12	0	19.85	19.80	19.85	19.50	19.90	570,500	11,253,135	19.725	10.92	10.90	10.92	10.73	10.95	1,036,793	10.854	2.58%
1999-03-11	0	19.35	19.35	19.40	19.30	19.55	101,797	1,982,773	19.478	10.65	10.65	10.67	10.62	10.76	185,000	10.718	-0.77%
1999-03-10	0	19.50	19.40	19.50	19.50	19.50	595,500	11,614,605	19.504	10.73	10.67	10.73	10.73	10.73	1,082,226	10.732	1.04%
1999-03-09	0	19.30	19.30	19.55	19.30	19.70	203,690	3,981,120	19.545	10.62	10.62	10.76	10.62	10.84	370,174	10.755	-1.03%
1999-03-08	0	19.50	19.35	19.50	19.30	19.50	275,000	5,352,600	19.464	10.73	10.65	10.73	10.62	10.73	499,769	10.710	0.26%
1999-03-05	0	19.45	19.40	19.45	19.40	19.90	716,500	14,004,978	19.546	10.70	10.67	10.70	10.67	10.95	1,302,125	10.755	0.78%
1999-03-04	0	19.30	19.30	19.50	19.30	19.65	234,000	4,563,868	19.504	10.62	10.62	10.73	10.62	10.81	425,258	10.732	-1.78%
1999-03-03	0	19.65	19.60	19.65	19.50	20.20	299,500	5,864,750	19.582	10.81	10.78	10.81	10.73	11.12	544,294	10.775	-1.75%
1999-03-02	0	20.00	19.80	20.05	19.90	20.50	552,000	11,235,084	20.353	11.01	10.90	11.03	10.95	11.28	1,003,172	11.200	-1.96%
1999-03-01	0	20.40	-	20.35	20.30	20.80	351,500	7,243,430	20.607	11.23	-	11.20	11.17	11.45	638,795	11.339	-0.49%
1999-02-26	0	20.50	20.00	20.50	20.00	20.80	887,500	17,959,715	20.236	11.28	11.01	11.28	11.01	11.45	1,612,890	11.135	2.76%
1999-02-25	0	19.95	19.95	20.00	19.25	20.10	580,900	11,433,567	19.683	10.98	10.98	11.01	10.59	11.06	1,055,693	10.830	3.64%
1999-02-24	0	19.25	19.20	19.30	19.00	19.60	1,001,000	19,222,891	19.204	10.59	10.56	10.62	10.45	10.78	1,819,158	10.567	-1.79%
1999-02-23	0	19.60	19.60	19.65	19.50	19.80	370,800	7,290,021	19.660	10.78	10.78	10.81	10.73	10.90	673,870	10.818	-2.00%
1999-02-22	0	20.00	19.85	20.00	19.60	20.20	712,600	14,160,593	19.872	11.01	10.92	11.01	10.78	11.12	1,295,037	10.935	2.04%
1999-02-19	0	19.60	19.30	19.80	19.15	19.60	824,000	15,909,349	19.307	10.78	10.62	10.90	10.54	10.78	1,497,489	10.624	0.51%
1999-02-15	0	19.50	19.50	-	19.40	19.50	60,000	1,173,514	19.559	10.73	10.73	-	10.67	10.73	109,040	10.762	0.00%
1999-02-12	0	19.50	19.50	19.55	19.50	19.85	344,100	6,763,695	19.656	10.73	10.73	10.76	10.73	10.92	625,347	10.816	-0.26%
1999-02-11	0	19.55	19.55	19.60	19.55	20.00	114,000	2,269,572	19.909	10.76	10.76	10.78	10.76	11.01	207,177	10.955	-0.26%
1999-02-10	0	19.60	19.50	19.60	19.00	21.50	1,106,000	21,962,525	19.858	10.78	10.73	10.78	10.45	11.83	2,009,979	10.927	-9.26%
1999-02-09	0	21.60	21.10	21.60	20.50	21.60	2,048,500	42,732,740	20.861	11.89	11.61	11.89	11.28	11.89	3,722,822	11.479	4.85%
1999-02-08	0	20.60	20.50	20.60	20.50	21.05	1,579,300	32,584,197	20.632	11.34	11.28	11.34	11.28	11.58	2,870,126	11.353	0.49%
1999-02-05	0	20.50	20.30	20.50	19.55	20.50	1,039,500	20,687,873	19.902	11.28	11.17	11.28	10.76	11.28	1,889,126	10.951	5.40%
1999-02-04	0	19.45	19.45	19.70	19.00	19.70	971,100	18,668,064	19.224	10.70	10.70	10.84	10.45	10.84	1,764,820	10.578	2.64%
1999-02-03	0	18.95	18.85	19.00	18.85	19.10	619,000	11,756,775	18.993	10.43	10.37	10.45	10.37	10.51	1,124,934	10.451	0.53%
1999-02-02	0	18.85	18.70	18.85	18.45	19.00	784,500	14,831,417	18.906	10.37	10.29	10.37	10.15	10.45	1,425,704	10.403	1.34%
1999-02-01	0	18.60	18.40	18.50	18.50	19.15	375,000	7,096,650	18.924	10.23	10.12	10.18	10.18	10.54	681,503	10.413	-1.85%
1999-01-29	0	18.95	18.95	19.00	18.85	19.30	1,182,000	22,623,728	19.140	10.43	10.43	10.45	10.37	10.62	2,148,097	10.532	-1.81%
1999-01-28	0	19.30	19.30	19.50	19.30	19.90	842,200	16,440,869	19.521	10.62	10.62	10.73	10.62	10.95	1,530,564	10.742	-1.53%
1999-01-27	0	19.60	19.50	19.65	19.40	19.60	682,500	13,320,231	19.517	10.78	10.73	10.81	10.67	10.78	1,240,335	10.739	0.00%
1999-01-26	0	19.60	19.55	19.70	19.50	19.70	598,000	11,573,175	19.353	10.78	10.76	10.84	10.73	10.84	1,086,770	10.649	2.08%
1999-01-25	0	19.20	19.20	19.40	18.00	19.50	746,500	14,174,422	18.988	10.56	10.56	10.67	9.905	10.73	1,356,645	10.448	4.92%
1999-01-22	0	18.30	18.20	18.55	17.95	19.20	1,114,000	21,114,733	18.954	10.07	10.01	10.21	9.877	10.56	2,024,518	10.430	-5.43%
1999-01-21	0	19.35	18.70	19.60	19.00	19.65	1,605,000	30,719,704	19.140	10.65	10.29	10.78	10.45	10.81	2,916,832	10.532	2.38%
1999-01-20	0	18.90	18.85	18.90	18.65	19.00	1,309,020	24,666,194	18.843	10.40	10.37	10.40	10.26	10.45	2,378,935	10.369	2.16%
1999-01-19	0	18.50	18.35	18.65	18.30	18.70	1,041,000	19,228,725	18.471	10.18	10.10	10.26	10.07	10.29	1,891,852	10.164	-0.80%
1999-01-18	0	18.65	18.65	18.75	18.15	18.80	1,183,000	21,909,486	18.520	10.26	10.26	10.32	9.987	10.34	2,149,914	10.191	3.04%
1999-01-15	0	18.10	18.05	18.10	17.70	18.40	1,069,000	19,309,899	18.064	9.960	9.932	9.960	9.740	10.12	1,942,737	9.9395	-2.69%
1999-01-14	0	18.60	18.60	18.65	18.55	18.75	1,298,500	24,288,328	18.705	10.23	10.23	10.26	10.21	10.32	2,359,817	10.292	-0.53%
1999-01-13	0	18.70	18.65	18.70	18.70	19.35	837,500	15,940,063	19.033	10.29	10.26	10.29	10.29	10.65	1,522,023	10.473	-4.10%
1999-01-12	0	19.50	19.35	19.50	19.30	19.70	396,000	7,845,508	19.812	10.73	10.65	10.73	10.62	10.84	719,667	10.902	-2.50%
1999-01-11	0	20.00	-	20.00	19.80	20.05	1,572,000	31,257,773	19.884	11.01	-	11.01	10.90	11.03	2,856,860	10.941	2.04%
1999-01-08	0	19.60	19.60	19.65	19.30	19.75	1,513,500	29,702,312	19.625	10.78	10.78	10.81	10.62	10.87	2,750,545	10.799	1.29%
1999-01-07	0	19.35	19.35	19.40	19.35	19.60	664,300	12,955,975	19.503	10.65	10.65	10.67	10.65	10.78	1,207,259	10.732	0.00%
1999-01-06	0	19.35	19.20	19.35	19.35	19.80	1,123,500	22,194,185	19.755	10.65	10.56	10.65	10.65	10.90	2,041,782	10.870	-2.27%
1999-01-05	0	19.80	19.75	19.80	19.70	19.80	367,000	7,260,325	19.783	10.90	10.87	10.90	10.84	10.90	666,964	10.886	0.00%
1999-01-04	0	19.80	19.30	19.80	19.90	19.90	1,000	19,900	19.900	10.90	10.62	10.90	10.95	10.95	1,817	10.950	-0.50%
1998-12-31	0	19.90	19.40	20.10	19.50	19.90	45,500	899,950	19.779	10.95	10.67	11.06	10.73	10.95	82,689	10.884	0.00%
1998-12-30	0	19.90	-	20.00	19.90	20.20	195,600	3,923,764	20.060	10.95	-	11.01	10.95	11.12	355,472	11.038	-1.49%
1998-12-29	0	20.20	20.20	20.40	19.60	20.20	301,500	5,988,200	19.861	11.12	11.12	11.23	10.78	11.12	547,928	10.929	3.59%
1998-12-28	0	19.50	19.50	19.55	19.45	19.60	89,000	1,727,523	19.410	10.73	10.73	10.76	10.70	10.78	161,743	10.681	0.00%
1998-12-24	0	19.50	19.40	-	19.10	19.50	422,000	8,166,900	19.353	10.73	10.67	-	10.51	10.73	766,918	10.649	0.78%
1998-12-23	0	19.35	19.30	19.40	19.30	19.40	1,208,500	23,369,261	19.337	10.65	10.62	10.67	10.62	10.67	2,196,256	10.640	0.52%
1998-12-22	0	19.35	19.25	19.35	19.25	19.50	1,151,500	22,424,183	19.474	10.59	10.54	10.59	10.54	10.67	2,103,539	10.660	-1.28%
1998-12-21	0	19.60	19.25	19.60	19.40	19.85	1,021,500	19,713,015	19.298	10.73	10.54	10.73	10.62	10.87	1,866,057	10.564	0.77%
1998-12-18	0	19.45	19.20	19.45	18.80	19.45	1,468,500	27,760,472	18.904	10.65	10.51	10.65	10.29	10.65	2,682,628	10.348	3.73%
1998-12-17	0	18.75	18.60	18.75	17.95	18.80	1,061,350	19,367,562	18.248	10.26	10.18	10.26	9.826	10.29	1,938,854	9.9892	3.02%
1998-12-16	0	18.20	18.15	18.50	17.95	18.65	1,283,500	23,371,060	18.209	9.963	9.936	10.13	9.826	10.21	2,344,674	9.9677	2.54%
1998-12-15	0	17.75	17.75	17.90	17.55	17.90	637,500	11,199,076	17.567	9.717	9.717	9.799	9.607	9.799	1,164,573	9.6165	2.01%
1998-12-14	0	17.40	17.30	17.45	17.20	17.40	506,000	8,774,018	17.340	9.525	9.470	9.552	9.415	9.525	924,351	9.4921	-0.57%
1998-12-11	0	17.50	17.45	17.50	17.25	17.85	963,000	16,873,834	17.522	9.580	9.552	9.580	9.443	9.771	1,759,190	9.5918	-1.96%
1998-12-10	0	17.85	17.70	17.85	17.70	17.90	460,500	8,155,438	17.710	9.771	9.689	9.771	9.689	9.799	841,233	9.6946	0.28%
1998-12-09	0	17.80	17.70	17.80	17.10	17.80	850,600	15,038,540	17.680	9.744	9.689	9.744	9.361	9.744	1,553,860	9.6782	0.28%
1998-12-08	0	17.75	17.75	17.80	17.70	18.00	2,248,000	40,090,087	17.834	9.717	9.717	9.744	9.689	9.853	4,106,605	9.7623	-1.11%
1998-12-07	0	17.95	-	17.95	17.90	18.40	1,453,000	26,302,585	18.102	9.826	-	9.826	9.799	10.07	2,654,313	9.9094	0.56%
1998-12-04	0	17.85	17.85	17.90	17.60	17.90	1,035,500	18,280,553	17.654	9.771	9.771	9.799	9.634	9.799	1,891,632	9.6639	0.56%
1998-12-03	0	17.75	17.60	17.80	16.80	17.95	916,588	15,943,118	17.394	9.717	9.634	9.744	9.197	9.826	1,674,406	9.5217	3.20%
1998-12-02	0	17.20	17.20	17.25	16.80	17.65	583,900	10,099,540	17.297	9.415	9.415	9.443	9.197	9.662	1,066,658	9.4684	2.08%
1998-12-01	0	16.85	16.85	17.00	16.45	17.10	1,488,000	24,844,375	16.696	9.224	9.224	9.306	9.005	9.361	2,718,251	9.1398	-2.60%
1998-11-30	0	17.30	17.15	17.35	17.00	19.20	987,000	17,691,675	17.925	9.470	9.388	9.498	9.306	10.51	1,803,033	9.8122	-4.16%
1998-11-27	0	18.05	18.00	18.05	16.90	18.30	1,686,700	29,159,389	17.288	9.881	9.853	9.881	9.251	10.02	3,081,232	9.4635	7.76%
1998-11-26	0	16.75	16.70	16.80	16.10	16.85	1,882,644	30,515,089	16.209	9.169	9.142	9.197	8.813	9.224	3,439,179	8.8728	4.36%
1998-11-25	0	16.05	16.00	16.05	15.70	16.50	1,916,000	31,055,940	16.209	8.786	8.759	8.786	8.594	9.032	3,500,113	8.8728	-3.02%
1998-11-24	0	16.55	16.45	16.55	16.20	16.80	1,687,613	27,903,920	16.535	9.060	9.005	9.060	8.868	9.197	3,082,900	9.0512	2.48%
1998-11-23	0	16.15	16.15	16.20	15.80	16.70	3,118,000	51,345,635	16.467	8.841	8.841	8.868	8.649	9.142	5,695,904	9.0145	-1.82%
1998-11-20	0	16.45	16.40	16.50	16.40	17.10	2,264,156	38,161,963	16.855	9.005	8.978	9.032	8.978	9.361	4,136,118	9.2265	-4.08%
1998-11-19	0	17.15	17.10	17.15	16.95	17.25	3,543,700	60,552,098	17.087	9.388	9.361	9.388	9.279	9.443	6,473,565	9.3537	-0.29%
1998-11-18	0	17.20	17.20	17.40	17.00	17.45	1,157,800	19,941,140	17.223	9.415	9.415	9.525	9.306	9.552	2,115,047	9.4282	-1.43%
1998-11-17	0	17.45	17.40	17.45	17.30	17.55	1,525,500	26,621,086	17.451	9.552	9.525	9.552	9.470	9.607	2,786,755	9.5527	0.29%
1998-11-16	0	17.40	17.30	17.40	17.25	17.50	782,900	13,563,233	17.324	9.525	9.470	9.525	9.443	9.580	1,430,187	9.4835	1.16%
1998-11-13	0	17.20	17.20	17.30	17.00	17.60	738,000	12,823,096	17.375	9.415	9.415	9.470	9.306	9.634	1,348,165	9.5115	-4.44%
1998-11-12	0	18.00	17.80	18.00	17.80	18.20	528,500	9,451,702	17.884	9.853	9.744	9.853	9.744	9.963	965,454	9.7899	-1.64%
1998-11-11	0	18.30	18.00	-	17.40	18.30	495,700	8,707,620	17.566	10.02	9.853	-	9.525	10.02	905,536	9.6160	6.40%
1998-11-10	0	17.20	17.20	17.70	17.00	17.70	819,000	14,301,578	17.462	9.415	9.415	9.689	9.306	9.689	1,496,134	9.5590	0.29%
1998-11-09	0	17.15	17.15	17.20	17.10	17.60	917,000	16,208,924	17.676	9.388	9.388	9.415	9.361	9.634	1,675,159	9.6761	-4.46%
1998-11-06	0	17.95	17.95	18.00	17.95	18.25	871,500	15,716,137	18.033	9.826	9.826	9.853	9.826	9.990	1,592,040	9.8717	-0.28%
1998-11-05	0	18.00	17.50	18.00	17.40	18.30	876,500	15,589,732	17.786	9.853	9.580	9.853	9.525	10.02	1,601,174	9.7364	4.35%
1998-11-04	0	17.25	17.25	17.30	17.25	18.45	805,500	14,184,516	17.610	9.443	9.443	9.470	9.443	10.10	1,471,472	9.6397	-6.50%
1998-11-03	0	18.45	18.30	18.45	18.10	19.20	1,990,000	37,386,968	18.787	10.10	10.02	10.10	9.908	10.51	3,635,295	10.284	2.50%
1998-11-02	0	18.00	17.95	18.00	17.90	18.00	596,200	10,710,081	17.964	9.853	9.826	9.853	9.799	9.853	1,089,127	9.8336	0.00%
1998-10-30	0	18.00	18.00	18.30	16.80	18.35	741,340	13,073,190	17.635	9.853	9.853	10.02	9.197	10.04	1,354,266	9.6533	5.88%
1998-10-29	0	17.00	16.80	17.00	16.10	17.70	1,469,400	24,977,540	16.998	9.306	9.197	9.306	8.813	9.689	2,684,273	9.3051	6.25%
1998-10-27	0	16.00	16.00	16.10	16.00	16.40	262,100	4,234,654	16.157	8.759	8.759	8.813	8.759	8.978	478,799	8.8443	-1.23%
1998-10-26	0	16.20	16.00	16.20	15.50	16.45	971,326	15,500,699	15.958	8.868	8.759	8.868	8.485	9.005	1,774,400	8.7357	8.00%
1998-10-23	0	15.00	15.00	15.35	15.00	15.65	1,135,600	17,491,010	15.402	8.211	8.211	8.403	8.211	8.567	2,074,493	8.4315	-3.54%
1998-10-22	0	15.55	15.45	15.55	15.40	15.55	1,026,500	15,992,788	15.580	8.512	8.457	8.512	8.430	8.512	1,875,191	8.5286	-0.64%
1998-10-21	0	15.65	15.50	15.65	15.70	16.00	446,858	7,073,618	15.830	8.567	8.485	8.567	8.594	8.759	816,312	8.6653	-2.19%
1998-10-20	0	16.00	15.90	-	15.70	16.00	484,500	7,704,116	15.901	8.759	8.704	-	8.594	8.759	885,076	8.7045	1.91%
1998-10-19	0	15.70	15.70	15.90	15.55	15.90	239,000	3,733,958	15.623	8.594	8.594	8.704	8.512	8.704	436,601	8.5523	0.00%
1998-10-16	0	15.70	15.50	15.70	14.50	16.00	1,002,542	15,382,112	15.343	8.594	8.485	8.594	7.937	8.759	1,831,425	8.3990	10.56%
1998-10-15	0	14.20	14.20	14.25	14.15	14.30	1,995,500	28,331,395	14.198	7.773	7.773	7.801	7.746	7.828	3,645,342	7.7719	-0.70%
1998-10-14	0	14.30	14.25	14.30	14.00	14.35	1,255,000	17,730,188	14.128	7.828	7.801	7.828	7.664	7.855	2,292,611	7.7336	2.14%
1998-10-13	0	14.00	14.00	14.05	13.65	14.05	1,540,400	21,386,137	13.883	7.664	7.664	7.691	7.472	7.691	2,813,974	7.6000	3.32%
1998-10-12	0	13.55	13.60	13.65	13.15	14.05	2,125,000	29,150,130	13.718	7.417	7.445	7.472	7.198	7.691	3,881,910	7.5092	-3.21%
1998-10-09	0	14.00	14.00	14.05	14.00	14.50	1,526,500	21,574,904	14.134	7.664	7.664	7.691	7.664	7.937	2,788,582	7.7369	-2.44%
1998-10-08	0	14.35	14.35	14.50	14.10	14.65	730,860	10,495,167	14.360	7.855	7.855	7.937	7.718	8.020	1,335,121	7.8608	0.00%
1998-10-07	0	14.35	14.30	14.60	14.05	14.70	1,149,000	16,320,016	14.204	7.855	7.828	7.992	7.691	8.047	2,098,972	7.7752	2.50%
1998-10-05	0	14.00	14.00	14.15	13.90	14.40	1,494,112	20,899,240	13.988	7.664	7.664	7.746	7.609	7.883	2,729,416	7.6570	-4.76%
1998-09-30	0	14.70	14.50	14.70	14.50	14.80	955,500	13,988,760	14.640	8.047	7.937	8.047	7.937	8.102	1,745,490	8.0142	-0.34%
1998-09-29	0	14.75	14.80	14.90	14.55	14.80	514,500	7,531,800	14.639	8.074	8.102	8.156	7.965	8.102	939,879	8.0136	-1.01%
1998-09-28	0	14.90	14.85	14.90	14.70	15.00	576,000	8,548,183	14.841	8.156	8.129	8.156	8.047	8.211	1,052,226	8.1239	2.05%
1998-09-25	0	14.60	14.60	14.65	14.10	15.00	1,231,500	18,194,451	14.774	7.992	7.992	8.020	7.718	8.211	2,249,681	8.0876	2.82%
1998-09-24	0	14.20	14.10	14.20	14.00	15.00	3,423,100	49,605,975	14.492	7.773	7.718	7.773	7.664	8.211	6,253,255	7.9328	-4.70%
1998-09-23	0	14.90	14.90	15.00	14.40	15.05	1,470,700	21,875,917	14.874	8.156	8.156	8.211	7.883	8.239	2,686,647	8.1425	3.83%
1998-09-22	0	14.35	14.10	14.35	14.30	14.50	485,800	6,823,213	14.045	7.855	7.718	7.855	7.828	7.937	887,450	7.6886	0.35%
1998-09-21	0	14.30	14.30	14.40	13.90	14.30	824,600	11,503,115	13.950	7.828	7.828	7.883	7.609	7.828	1,506,364	7.6363	-1.38%
1998-09-18	0	14.50	14.20	14.50	14.30	14.70	1,109,800	16,182,775	14.582	7.937	7.773	7.937	7.828	8.047	2,027,362	7.9822	-1.69%
1998-09-17	0	14.75	14.65	14.95	14.20	15.00	643,400	9,509,285	14.780	8.074	8.020	8.184	7.773	8.211	1,175,351	8.0906	-1.67%
1998-09-16	0	15.00	14.95	15.00	14.95	15.00	513,061	7,690,859	14.990	8.211	8.184	8.211	8.184	8.211	937,250	8.2058	0.33%
1998-09-15	0	14.95	14.90	14.95	14.80	15.20	639,095	9,554,299	14.950	8.184	8.156	8.184	8.102	8.321	1,167,487	8.1836	-0.33%
1998-09-14	0	15.00	15.00	15.05	14.80	15.10	1,130,000	16,936,900	14.988	8.211	8.211	8.239	8.102	8.266	2,064,263	8.2048	0.00%
1998-09-11	0	15.00	15.00	15.05	14.90	15.10	790,500	11,869,996	15.016	8.211	8.211	8.239	8.156	8.266	1,444,071	8.2198	-0.99%
1998-09-10	0	15.15	15.15	15.20	14.85	15.70	965,000	14,595,150	15.125	8.293	8.293	8.321	8.129	8.594	1,762,844	8.2793	-4.72%
1998-09-09	0	15.90	15.25	16.00	14.00	16.00	1,354,720	20,288,383	14.976	8.704	8.348	8.759	7.664	8.759	2,474,777	8.1981	8.90%
1998-09-08	0	14.60	14.45	14.70	14.50	15.00	859,200	12,654,872	14.729	7.992	7.910	8.047	7.937	8.211	1,569,571	8.0626	-0.68%
1998-09-07	0	14.70	14.70	14.75	13.55	14.80	895,368	12,760,779	14.252	8.047	8.047	8.074	7.417	8.102	1,635,642	7.8017	10.53%
1998-09-04	0	13.30	13.25	13.30	12.95	13.70	1,712,500	22,606,380	13.201	7.281	7.253	7.281	7.089	7.500	3,128,363	7.2263	-2.92%
1998-09-03	0	13.70	13.50	13.70	12.90	16.00	1,676,280	23,631,299	14.097	7.500	7.390	7.500	7.062	8.759	3,062,197	7.7171	5.38%
1998-09-02	0	13.00	12.90	13.00	11.45	13.10	1,386,300	17,244,413	12.439	7.116	7.062	7.116	6.268	7.171	2,532,467	6.8093	15.04%
1998-09-01	0	11.30	11.25	11.30	10.40	12.65	2,168,200	24,696,269	11.390	6.186	6.158	6.186	5.693	6.925	3,960,827	6.2351	-13.08%
1998-08-31	0	13.00	13.00	13.25	13.00	14.70	1,082,700	14,455,310	13.351	7.116	7.116	7.253	7.116	8.047	1,977,856	7.3086	-13.04%
1998-08-28	0	14.95	15.00	-	14.20	15.00	760,500	11,112,550	14.612	8.184	8.211	-	7.773	8.211	1,389,267	7.9989	1.01%
1998-08-27	0	14.80	14.60	-	14.80	14.80	4,000	59,200	14.800	8.102	7.992	-	8.102	8.102	7,307	8.1017	-1.33%
1998-08-26	0	15.00	15.00	15.50	15.00	15.50	457,000	6,884,359	15.064	8.211	8.211	8.485	8.211	8.485	834,839	8.2463	0.67%
1998-08-25	0	14.90	15.00	15.20	14.60	15.20	1,517,000	22,708,000	14.969	8.156	8.211	8.321	7.992	8.321	2,771,227	8.1942	-1.97%
1998-08-24	0	15.20	15.20	15.50	15.20	16.70	485,000	8,011,631	16.519	8.321	8.321	8.485	8.321	9.142	885,989	9.0426	-7.88%
1998-08-21	0	16.50	16.50	17.00	15.50	17.10	807,000	13,362,570	16.558	9.032	9.032	9.306	8.485	9.361	1,474,213	9.0642	5.77%
1998-08-20	0	15.60	15.60	15.70	15.20	15.80	515,000	7,864,580	15.271	8.540	8.540	8.594	8.321	8.649	940,792	8.3595	3.31%
1998-08-19	0	15.10	14.90	15.00	14.90	15.20	360,800	5,448,460	15.101	8.266	8.156	8.211	8.156	8.321	659,103	8.2665	2.37%
1998-08-18	0	14.75	14.55	14.80	14.50	16.55	509,000	7,681,828	15.092	8.074	7.965	8.102	7.937	9.060	929,832	8.2615	-10.88%
1998-08-14	0	16.55	-	16.55	16.50	16.65	369,000	6,123,550	16.595	9.060	-	9.060	9.032	9.114	674,082	9.0843	0.30%
1998-08-13	0	16.50	16.45	16.55	16.35	16.55	521,000	8,631,858	16.568	9.032	9.005	9.060	8.950	9.060	951,753	9.0694	-0.30%
1998-08-12	0	16.55	16.55	16.70	16.50	16.80	655,000	10,923,100	16.676	9.060	9.060	9.142	9.032	9.197	1,196,542	9.1289	-0.60%
1998-08-11	0	33.30	33.10	33.30	33.00	33.30	498,500	16,501,576	33.102	9.114	9.060	9.114	9.032	9.114	1,821,301	9.0603	0.60%
1998-08-10	0	33.10	33.10	33.20	33.10	33.20	865,100	28,710,894	33.188	9.060	9.060	9.087	9.060	9.087	3,160,697	9.0837	-0.30%
1998-08-07	0	33.20	33.10	33.30	32.90	33.20	257,500	8,439,499	32.775	9.087	9.060	9.114	9.005	9.087	940,792	8.9706	1.53%
1998-08-06	0	32.70	32.70	33.00	32.40	33.60	562,300	18,658,815	33.183	8.950	8.950	9.032	8.868	9.197	2,054,398	9.0824	-2.97%
1998-08-05	0	33.70	33.60	33.70	33.30	35.00	332,300	11,204,040	33.717	9.224	9.197	9.224	9.114	9.580	1,214,079	9.2284	-4.26%
1998-08-04	0	35.20	33.40	35.20	33.50	35.20	462,000	15,611,713	33.792	9.634	9.142	9.634	9.169	9.634	1,687,946	9.2489	5.39%
1998-08-03	0	33.40	33.30	33.40	32.90	33.60	558,100	18,490,168	33.131	9.142	9.114	9.142	9.005	9.197	2,039,053	9.0680	0.30%
1998-07-31	0	33.30	33.20	33.50	32.80	33.80	313,300	10,402,173	33.202	9.114	9.087	9.169	8.978	9.251	1,144,661	9.0876	1.06%
1998-07-30	0	33.20	33.00	33.40	31.40	33.30	278,500	9,124,956	32.765	9.019	8.964	9.073	8.530	9.046	1,025,237	8.9003	7.10%
1998-07-29	0	31.00	30.90	31.00	31.00	32.80	387,500	12,331,330	31.823	8.421	8.394	8.421	8.421	8.910	1,426,497	8.6445	-6.34%
1998-07-28	0	33.10	32.60	33.00	33.00	33.10	226,800	7,501,773	33.077	8.991	8.856	8.964	8.964	8.991	834,915	8.9851	-0.90%
1998-07-27	0	33.40	33.10	33.40	33.20	34.00	190,700	6,457,115	33.860	9.073	8.991	9.073	9.019	9.236	702,021	9.1979	-2.34%
1998-07-24	0	34.20	33.50	34.20	32.80	34.40	546,500	18,682,342	34.185	9.290	9.100	9.290	8.910	9.345	2,011,821	9.2863	-1.16%
1998-07-23	0	34.60	34.60	34.70	33.30	35.00	608,200	20,382,150	33.512	9.399	9.399	9.426	9.046	9.508	2,238,957	9.1034	4.22%
1998-07-22	0	33.20	33.00	33.10	31.70	33.50	316,860	10,335,416	32.618	9.019	8.964	8.991	8.611	9.100	1,166,451	8.8606	4.73%
1998-07-21	0	31.70	30.90	31.70	29.85	31.70	258,000	8,047,759	31.193	8.611	8.394	8.611	8.109	8.611	949,771	8.4734	6.91%
1998-07-20	0	29.65	29.65	29.90	29.25	29.65	201,100	5,919,158	29.434	8.054	8.054	8.122	7.946	8.054	740,306	7.9956	2.07%
1998-07-17	0	29.05	29.05	29.50	28.70	29.80	627,600	18,251,649	29.082	7.891	7.891	8.014	7.796	8.095	2,310,373	7.8999	-1.86%
1998-07-16	0	29.60	29.50	29.60	29.50	30.00	268,000	7,937,765	29.619	8.041	8.014	8.041	8.014	8.149	986,584	8.0457	-1.33%
1998-07-15	0	30.00	29.45	30.00	29.20	30.00	375,400	11,173,426	29.764	8.149	8.000	8.149	7.932	8.149	1,381,954	8.0852	0.00%
1998-07-14	0	30.00	-	30.00	29.85	30.30	217,900	6,545,655	30.040	8.149	-	8.149	8.109	8.231	802,152	8.1601	0.17%
1998-07-13	0	29.95	-	29.95	29.90	30.00	161,500	4,963,820	30.736	8.136	-	8.136	8.122	8.149	594,527	8.3492	-3.70%
1998-07-10	0	31.10	30.90	31.20	30.70	31.20	354,000	10,978,224	31.012	8.448	8.394	8.475	8.339	8.475	1,303,174	8.4242	-2.51%
1998-07-09	0	31.90	31.90	32.00	31.80	32.10	776,000	24,773,552	31.925	8.665	8.665	8.693	8.638	8.720	2,856,676	8.6722	-1.54%
1998-07-08	0	32.40	32.40	32.50	31.30	32.40	437,500	13,846,398	31.649	8.801	8.801	8.828	8.502	8.801	1,610,561	8.5972	3.51%
1998-07-07	0	31.30	31.20	31.40	31.00	31.60	163,500	5,088,600	31.123	8.502	8.475	8.530	8.421	8.584	601,890	8.4544	1.29%
1998-07-06	0	30.90	30.90	31.00	29.75	31.00	274,500	8,371,100	30.496	8.394	8.394	8.421	8.081	8.421	1,010,512	8.2840	2.66%
1998-07-03	0	30.10	30.10	30.50	29.90	30.70	281,000	8,495,869	30.234	8.176	8.176	8.285	8.122	8.339	1,034,441	8.2130	-1.95%
1998-07-02	0	30.70	30.50	30.70	29.20	31.70	625,500	19,277,800	30.820	8.339	8.285	8.339	7.932	8.611	2,302,643	8.3720	6.97%
1998-06-30	0	28.70	28.70	28.90	28.70	29.10	383,800	11,119,957	28.973	7.796	7.796	7.851	7.796	7.905	1,412,877	7.8704	-0.69%
1998-06-29	0	28.90	28.90	29.00	28.70	29.70	379,600	11,175,779	29.441	7.851	7.851	7.878	7.796	8.068	1,397,415	7.9975	-2.69%
1998-06-26	0	29.70	29.60	29.70	29.25	30.00	140,000	4,168,952	29.778	8.068	8.041	8.068	7.946	8.149	515,380	8.0891	-4.19%
1998-06-25	0	31.00	30.70	31.00	28.80	31.00	230,000	6,794,740	29.542	8.421	8.339	8.421	7.823	8.421	846,695	8.0250	9.93%
1998-06-24	0	28.20	-	28.90	28.20	29.00	397,000	11,346,206	28.580	7.660	-	7.851	7.660	7.878	1,461,469	7.7636	-1.40%
1998-06-23	0	28.60	28.60	28.80	28.20	29.40	116,600	3,324,253	28.510	7.769	7.769	7.823	7.660	7.986	429,238	7.7446	-2.39%
1998-06-22	0	29.30	29.00	29.40	28.45	30.00	317,500	9,249,700	29.133	7.959	7.878	7.986	7.728	8.149	1,168,807	7.9138	2.81%
1998-06-19	0	28.50	28.50	28.90	27.05	28.50	379,100	10,668,600	28.142	7.742	7.742	7.851	7.348	7.742	1,395,574	7.6446	5.56%
1998-06-18	0	27.00	27.00	27.50	26.65	28.20	971,900	26,412,015	27.176	7.334	7.334	7.470	7.239	7.660	3,577,839	7.3821	-3.57%
1998-06-17	0	28.00	27.80	28.00	27.80	28.30	239,600	6,724,530	28.066	7.606	7.552	7.606	7.552	7.688	882,035	7.6239	0.72%
1998-06-16	0	27.80	27.70	27.90	27.35	28.05	269,800	7,465,306	27.670	7.552	7.525	7.579	7.429	7.620	993,210	7.5163	-0.71%
1998-06-15	0	28.00	27.20	-	28.00	28.00	91,200	2,564,196	28.116	7.606	7.389	-	7.606	7.606	335,733	7.6376	-1.06%
1998-06-12	0	28.30	28.10	-	28.20	28.90	635,500	18,002,078	28.327	7.688	7.633	-	7.660	7.851	2,339,456	7.6950	-1.05%
1998-06-11	0	28.60	27.80	30.00	26.90	29.00	1,320,500	36,786,094	27.858	7.769	7.552	8.149	7.307	7.878	4,861,135	7.5674	-4.67%
1998-06-10	0	30.00	29.20	30.00	29.00	30.00	501,000	14,918,231	29.777	8.149	7.932	8.149	7.878	8.149	1,844,323	8.0887	-0.33%
1998-06-09	0	30.10	30.10	30.50	30.10	30.30	181,500	5,476,930	30.176	8.176	8.176	8.285	8.176	8.231	668,153	8.1971	0.00%
1998-06-08	0	30.10	30.10	30.30	29.30	30.40	176,000	5,295,900	30.090	8.176	8.176	8.231	7.959	8.258	647,906	8.1739	2.73%
1998-06-05	0	29.30	29.00	29.30	27.90	29.30	538,000	15,412,250	28.647	7.959	7.878	7.959	7.579	7.959	1,980,530	7.7819	5.02%
1998-06-04	0	27.90	27.65	27.90	26.85	28.30	469,500	13,157,465	28.024	7.579	7.511	7.579	7.294	7.688	1,728,363	7.6127	-2.11%
1998-06-03	0	28.50	28.50	28.60	28.40	29.35	732,000	21,207,308	28.972	7.742	7.742	7.769	7.715	7.973	2,694,699	7.8700	-3.06%
1998-06-02	0	29.40	29.30	29.40	29.00	29.80	191,688	5,676,579	29.614	7.986	7.959	7.986	7.878	8.095	705,658	8.0444	-2.00%
1998-06-01	0	30.00	30.00	30.30	29.95	30.30	157,500	4,730,902	30.037	8.149	8.149	8.231	8.136	8.231	579,802	8.1595	0.00%
1998-05-29	0	30.00	30.00	30.50	30.00	30.40	291,500	8,816,024	30.244	8.149	8.149	8.285	8.149	8.258	1,073,094	8.2155	0.00%
1998-05-28	0	30.00	30.00	30.10	29.90	30.40	229,900	6,923,245	30.114	8.149	8.149	8.176	8.122	8.258	846,327	8.1803	-2.28%
1998-05-27	0	30.70	30.70	30.90	29.90	31.20	115,500	3,522,550	30.498	8.339	8.339	8.394	8.122	8.475	425,188	8.2847	-2.23%
1998-05-26	0	31.40	31.30	31.40	29.70	33.00	144,488	4,550,502	31.494	8.530	8.502	8.530	8.068	8.964	531,901	8.5552	6.62%
1998-05-25	0	29.45	29.40	-	29.40	29.45	258,000	7,582,275	29.389	8.000	7.986	-	7.986	8.000	949,771	7.9833	0.34%
1998-05-22	0	29.35	29.00	29.35	29.35	29.35	67,000	1,971,100	29.419	7.973	7.878	7.973	7.973	7.973	246,646	7.9916	-0.17%
1998-05-21	0	29.40	29.40	29.75	27.40	30.30	295,500	8,620,865	29.174	7.986	7.986	8.081	7.443	8.231	1,087,819	7.9249	8.09%
1998-05-20	0	27.20	27.20	27.55	26.95	27.80	902,500	24,539,251	27.190	7.389	7.389	7.484	7.321	7.552	3,322,358	7.3861	1.12%
1998-05-19	0	26.90	26.85	27.00	26.80	27.00	67,500	1,816,566	26.912	7.307	7.294	7.334	7.280	7.334	248,487	7.3105	-0.37%
1998-05-18	0	27.00	27.00	27.15	26.75	27.10	84,500	2,264,425	26.798	7.334	7.334	7.375	7.266	7.362	311,068	7.2795	0.93%
1998-05-15	0	26.75	26.75	26.80	26.75	26.75	525,556	14,044,909	26.724	7.266	7.266	7.280	7.266	7.266	1,934,721	7.2594	0.00%
1998-05-14	0	26.75	26.65	26.75	26.00	27.40	727,600	19,303,150	26.530	7.266	7.239	7.266	7.063	7.443	2,678,502	7.2067	-2.37%
1998-05-13	0	27.40	27.30	27.40	27.30	27.80	316,500	8,677,962	27.419	7.443	7.416	7.443	7.416	7.552	1,165,126	7.4481	-1.44%
1998-05-12	0	27.80	27.60	27.80	27.20	27.80	121,140	3,338,844	27.562	7.552	7.497	7.552	7.389	7.552	445,951	7.4870	2.77%
1998-05-11	0	27.05	27.00	27.10	26.50	27.10	370,500	9,885,554	26.682	7.348	7.334	7.362	7.199	7.362	1,363,915	7.2479	2.08%
1998-05-08	0	26.50	26.50	26.70	26.45	27.00	964,500	25,791,497	26.741	7.199	7.199	7.253	7.185	7.334	3,550,598	7.2640	-1.85%
1998-05-07	0	27.00	26.80	27.00	26.30	27.70	651,200	17,479,720	26.842	7.334	7.280	7.334	7.144	7.525	2,397,252	7.2916	-3.57%
1998-05-06	0	28.00	27.95	28.00	27.95	28.20	728,000	20,543,800	28.220	7.606	7.592	7.606	7.592	7.660	2,679,974	7.6657	-1.41%
1998-05-05	0	28.40	28.40	28.55	28.35	28.65	459,000	13,074,518	28.485	7.715	7.715	7.755	7.701	7.783	1,689,709	7.7377	-0.53%
1998-05-04	0	28.55	28.55	-	28.00	29.00	759,000	21,325,416	28.097	7.755	7.755	-	7.606	7.878	2,794,094	7.6323	1.60%
1998-05-01	0	28.10	28.00	28.15	26.50	28.60	983,500	26,534,158	26.979	7.633	7.606	7.647	7.199	7.769	3,620,542	7.3288	7.05%
1998-04-30	0	26.25	26.10	26.30	25.90	26.30	749,200	19,744,035	26.353	7.131	7.090	7.144	7.036	7.144	2,758,017	7.1588	1.55%
1998-04-29	0	25.85	25.85	26.30	25.85	27.15	339,200	9,116,248	26.876	7.022	7.022	7.144	7.022	7.375	1,248,691	7.3006	-4.79%
1998-04-28	0	27.15	27.00	27.15	26.90	28.20	212,800	5,825,903	27.377	7.375	7.334	7.375	7.307	7.660	783,377	7.4369	-4.57%
1998-04-27	0	28.45	28.35	28.45	28.40	28.70	301,500	8,576,399	28.446	7.728	7.701	7.728	7.715	7.796	1,109,907	7.7271	-1.73%
1998-04-24	0	28.95	28.85	29.00	28.70	29.00	335,400	9,681,800	28.866	7.864	7.837	7.878	7.796	7.878	1,234,702	7.8414	-2.20%
1998-04-23	0	29.60	-	29.60	29.55	29.85	249,000	7,370,605	29.601	8.041	-	8.041	8.027	8.109	916,640	8.0409	-0.84%
1998-04-22	0	29.85	-	29.85	29.70	29.85	83,000	2,472,550	29.790	8.109	-	8.109	8.068	8.109	305,547	8.0922	-0.33%
1998-04-21	0	29.95	29.70	29.95	29.90	30.30	429,500	12,899,865	30.035	8.136	8.068	8.136	8.122	8.231	1,581,111	8.1587	-1.16%
1998-04-20	0	30.30	30.30	30.50	30.20	30.90	637,000	19,376,762	30.419	8.231	8.231	8.285	8.204	8.394	2,344,977	8.2631	0.00%
1998-04-17	0	30.30	30.20	30.30	30.10	30.40	591,000	17,914,431	30.312	8.231	8.204	8.231	8.176	8.258	2,175,638	8.2341	-0.66%
1998-04-16	0	30.50	30.40	30.50	30.20	31.50	281,000	8,599,521	30.603	8.285	8.258	8.285	8.204	8.557	1,034,441	8.3132	-4.39%
1998-04-15	0	31.90	31.30	31.90	31.10	33.00	76,000	2,452,425	32.269	8.665	8.502	8.665	8.448	8.964	279,778	8.7656	-3.92%
1998-04-14	0	33.20	32.60	33.20	32.70	33.80	187,000	6,185,040	33.075	9.019	8.856	9.019	8.883	9.182	688,400	8.9847	-1.78%
1998-04-09	0	33.80	-	33.80	33.80	33.90	118,600	3,988,566	33.630	9.182	-	9.182	9.182	9.209	436,600	9.1355	0.00%
1998-04-08	0	33.80	33.80	-	30.40	33.80	193,500	6,089,183	31.469	9.182	9.182	-	8.258	9.182	712,328	8.5483	12.29%
1998-04-07	0	30.10	30.10	31.00	30.00	30.30	147,200	4,441,498	30.173	8.176	8.176	8.421	8.149	8.231	541,885	8.1964	-0.66%
1998-04-03	0	30.30	30.30	30.80	29.90	30.70	266,500	8,069,960	30.281	8.231	8.231	8.367	8.122	8.339	981,062	8.2257	-0.98%
1998-04-02	0	30.60	30.50	31.00	30.50	32.20	312,000	9,827,387	31.498	8.312	8.285	8.421	8.285	8.747	1,148,560	8.5563	-6.13%
1998-04-01	0	32.60	32.00	32.60	32.20	33.20	415,300	13,487,207	32.476	8.856	8.693	8.856	8.747	9.019	1,528,837	8.8219	-1.51%
1998-03-31	0	33.10	33.10	-	31.20	32.40	74,500	2,352,145	31.572	8.991	8.991	-	8.475	8.801	274,256	8.5765	6.43%
1998-03-30	0	31.10	31.10	31.80	30.90	31.10	209,600	6,498,584	31.005	8.448	8.448	8.638	8.394	8.448	771,597	8.4223	0.65%
1998-03-27	0	30.90	30.90	31.80	29.90	31.20	263,935	7,973,011	30.208	8.394	8.394	8.638	8.122	8.475	971,620	8.2059	3.34%
1998-03-26	0	29.90	29.60	29.90	29.65	29.90	206,600	6,129,380	29.668	8.122	8.041	8.122	8.054	8.122	760,553	8.0591	1.01%
1998-03-25	0	29.60	29.60	-	29.20	29.90	102,000	3,017,850	29.587	8.041	8.041	-	7.932	8.122	375,491	8.0371	1.89%
1998-03-24	0	29.05	29.00	29.05	29.00	29.75	386,500	11,491,734	29.733	7.891	7.878	7.891	7.878	8.081	1,422,816	8.0768	-4.13%
1998-03-23	0	30.30	30.20	30.30	30.20	30.50	283,100	8,588,937	30.339	8.231	8.204	8.231	8.204	8.285	1,042,171	8.2414	-0.66%
1998-03-20	0	30.50	30.50	31.40	29.20	31.00	524,300	15,753,470	30.047	8.285	8.285	8.530	7.932	8.421	1,930,097	8.1620	4.63%
1998-03-19	0	29.15	29.20	-	28.75	29.20	144,900	4,172,289	28.794	7.918	7.932	-	7.810	7.932	533,418	7.8218	1.22%
1998-03-18	0	28.80	28.70	28.80	28.00	29.00	197,400	5,701,375	28.882	7.823	7.796	7.823	7.606	7.878	726,685	7.8457	-1.20%
1998-03-17	0	29.15	29.15	29.25	28.25	29.35	510,800	14,840,618	29.054	7.918	7.918	7.946	7.674	7.973	1,880,400	7.8923	3.55%
1998-03-16	0	28.15	28.10	28.15	27.85	28.20	475,300	13,316,911	28.018	7.647	7.633	7.647	7.565	7.660	1,749,714	7.6109	1.08%
1998-03-13	0	27.85	27.75	28.00	27.20	28.10	140,500	3,922,224	27.916	7.565	7.538	7.606	7.389	7.633	517,220	7.5833	2.77%
1998-03-12	0	27.10	-	27.10	27.55	27.95	14,600	406,195	27.822	7.362	-	7.362	7.484	7.592	53,747	7.5576	-3.21%
1998-03-11	0	28.00	-	28.00	27.95	28.05	636,000	17,804,206	27.994	7.606	-	7.606	7.592	7.620	2,341,296	7.6044	0.00%
1998-03-10	0	28.00	27.95	28.00	27.90	28.00	162,000	4,530,700	27.967	7.606	7.592	7.606	7.579	7.606	596,368	7.5972	0.00%
1998-03-09	0	28.00	27.80	28.00	27.80	28.05	183,301	5,126,828	27.969	7.606	7.552	7.606	7.552	7.620	674,783	7.5977	0.00%
1998-03-06	0	28.00	27.95	28.00	27.90	28.05	500,700	14,001,551	27.964	7.606	7.592	7.606	7.579	7.620	1,843,219	7.5963	0.00%
1998-03-05	0	28.00	27.70	28.00	26.70	28.05	212,000	5,825,200	27.477	7.606	7.525	7.606	7.253	7.620	780,432	7.4641	4.87%
1998-03-04	0	26.70	26.70	-	26.70	26.70	9,500	253,650	26.700	7.253	7.253	-	7.253	7.253	34,972	7.2529	0.00%
1998-03-03	0	26.70	26.70	-	26.50	27.50	228,600	6,096,402	26.668	7.253	7.253	-	7.199	7.470	841,541	7.2443	-2.20%
1998-03-02	0	27.30	27.25	27.30	27.20	27.55	204,000	5,601,416	27.458	7.416	7.402	7.416	7.389	7.484	750,982	7.4588	-0.73%
1998-02-27	0	27.50	-	27.50	27.20	28.00	683,695	19,272,837	28.189	7.470	-	7.470	7.389	7.606	2,516,875	7.6574	-2.31%
1998-02-26	0	28.15	28.15	28.45	28.10	29.95	213,800	6,094,610	28.506	7.647	7.647	7.728	7.633	8.136	787,058	7.7435	-6.17%
1998-02-25	0	30.00	29.75	30.00	27.55	30.90	102,000	2,841,929	27.862	8.149	8.081	8.149	7.484	8.394	375,491	7.5686	14.50%
1998-02-24	0	26.20	26.20	-	26.05	26.70	76,200	2,004,700	26.308	7.117	7.117	-	7.076	7.253	280,514	7.1465	-0.19%
1998-02-23	0	26.25	26.25	-	25.90	26.25	145,110	3,675,538	25.329	7.131	7.131	-	7.036	7.131	534,191	6.8806	2.94%
1998-02-20	0	25.50	25.20	25.50	25.00	25.50	38,500	968,418	25.154	6.927	6.845	6.927	6.791	6.927	141,729	6.8329	1.19%
1998-02-19	0	25.20	-	25.20	25.35	25.80	144,500	3,678,348	25.456	6.845	-	6.845	6.886	7.008	531,945	6.9149	-1.56%
1998-02-18	0	25.60	-	25.60	25.40	25.70	136,000	3,478,750	25.579	6.954	-	6.954	6.900	6.981	500,655	6.9484	0.79%
1998-02-17	0	25.40	25.40	25.50	24.50	25.75	135,000	3,452,275	25.572	6.900	6.900	6.927	6.655	6.995	496,973	6.9466	4.10%
1998-02-16	0	24.40	24.50	24.60	24.00	25.00	243,100	5,977,490	24.589	6.628	6.655	6.682	6.519	6.791	894,920	6.6794	-2.79%
1998-02-13	0	25.10	24.50	25.10	24.15	26.45	475,100	11,904,370	25.057	6.818	6.655	6.818	6.560	7.185	1,748,978	6.8065	-7.04%
1998-02-12	0	27.00	-	27.20	26.60	28.45	240,000	6,600,725	27.503	7.334	-	7.389	7.226	7.728	883,508	7.4710	-4.59%
1998-02-11	0	28.30	-	28.30	27.90	28.50	126,000	3,570,450	28.337	7.688	-	7.688	7.579	7.742	463,842	7.6976	2.17%
1998-02-10	0	27.70	27.70	28.10	27.50	27.90	83,400	2,351,470	28.195	7.525	7.525	7.633	7.470	7.579	307,019	7.6590	0.00%
1998-02-09	0	27.70	27.10	27.70	26.50	30.50	667,700	18,858,935	28.245	7.525	7.362	7.525	7.199	8.285	2,457,993	7.6725	4.92%
1998-02-06	0	26.40	26.20	26.40	26.20	26.50	575,900	15,276,750	26.527	7.171	7.117	7.171	7.117	7.199	2,120,051	7.2058	0.76%
1998-02-05	0	26.20	-	26.20	26.20	27.20	1,315,200	35,340,422	26.871	7.117	-	7.117	7.117	7.389	4,841,624	7.2993	-3.32%
1998-02-04	0	27.10	27.10	-	26.20	27.30	1,555,500	41,626,481	26.761	7.362	7.362	-	7.117	7.416	5,726,236	7.2694	3.04%
1998-02-03	0	26.30	26.30	-	24.90	26.55	1,123,240	28,697,726	25.549	7.144	7.144	-	6.764	7.212	4,134,965	6.9403	6.48%
1998-02-02	0	24.70	24.60	24.90	23.15	24.80	866,000	20,865,762	24.094	6.710	6.682	6.764	6.289	6.737	3,187,991	6.5451	6.70%
1998-01-27	0	23.15	23.00	23.15	22.95	23.15	667,500	15,381,202	23.043	6.289	6.248	6.289	6.234	6.289	2,457,257	6.2595	0.87%
1998-01-26	0	22.95	22.95	23.00	22.90	23.20	442,700	10,195,420	23.030	6.234	6.234	6.248	6.221	6.302	1,629,704	6.2560	-0.22%
1998-01-23	0	23.00	23.00	23.20	22.50	23.15	632,389	14,416,803	22.797	6.248	6.248	6.302	6.112	6.289	2,328,003	6.1928	2.22%
1998-01-22	0	22.50	22.30	22.50	22.30	22.75	658,200	14,823,900	22.522	6.112	6.058	6.112	6.058	6.180	2,423,021	6.1179	0.00%
1998-01-21	0	22.50	22.50	-	22.00	22.40	1,298,000	28,439,750	21.910	6.112	6.112	-	5.976	6.085	4,778,306	5.9518	2.97%
1998-01-20	0	21.85	22.00	-	21.80	22.15	1,158,500	25,303,599	21.842	5.935	5.976	-	5.922	6.017	4,264,767	5.9332	0.00%
1998-01-19	0	21.85	21.70	21.85	21.50	22.00	858,224	18,650,214	21.731	5.935	5.895	5.935	5.840	5.976	3,159,366	5.9032	4.05%
1998-01-16	0	21.00	20.90	21.00	20.60	21.30	623,400	13,091,010	20.999	5.705	5.677	5.705	5.596	5.786	2,294,912	5.7044	-1.41%
1998-01-15	0	21.30	21.30	-	20.50	21.00	221,000	4,506,600	20.392	5.786	5.786	-	5.569	5.705	813,564	5.5393	3.90%
1998-01-14	0	20.50	20.40	20.50	20.00	20.80	484,400	9,805,480	20.243	5.569	5.542	5.569	5.433	5.650	1,783,214	5.4988	2.50%
1998-01-13	0	20.00	19.70	20.00	19.45	20.10	460,500	9,196,550	19.971	5.433	5.351	5.433	5.283	5.460	1,695,231	5.4250	3.63%
1998-01-12	0	19.30	19.30	19.70	19.20	20.60	535,900	10,630,275	19.836	5.243	5.243	5.351	5.216	5.596	1,972,800	5.3884	-8.10%
1998-01-09	0	21.00	20.90	21.00	20.40	21.70	763,800	16,105,275	21.086	5.705	5.677	5.705	5.542	5.895	2,811,764	5.7278	-4.55%
1998-01-08	0	22.00	22.00	22.10	21.90	22.30	230,500	5,077,340	22.028	5.976	5.976	6.003	5.949	6.058	848,536	5.9836	-2.22%
1998-01-07	0	22.50	22.40	22.50	22.20	22.70	396,700	8,859,910	22.334	6.112	6.085	6.112	6.031	6.166	1,460,365	6.0669	-0.66%
1998-01-06	0	22.65	22.60	22.70	22.10	22.70	182,500	4,080,750	22.360	6.153	6.139	6.166	6.003	6.166	671,834	6.0740	1.57%
1998-01-05	0	22.30	22.30	-	22.10	22.30	5,500	122,350	22.245	6.058	6.058	-	6.003	6.058	20,247	6.0429	0.00%
1998-01-02	0	22.30	22.00	22.30	22.30	22.30	42,000	937,350	22.318	6.058	5.976	6.058	6.058	6.058	154,614	6.0625	0.00%
1997-12-31	0	22.30	22.00	22.30	22.30	22.50	104,100	2,333,050	22.412	6.058	5.976	6.058	6.058	6.112	383,222	6.0880	0.00%
1997-12-30	0	22.30	22.20	22.40	21.85	22.30	33,500	739,350	22.070	6.058	6.031	6.085	5.935	6.058	123,323	5.9952	2.06%
1997-12-29	0	21.85	21.85	-	21.85	21.85	7,500	163,875	21.850	5.935	5.935	-	5.935	5.935	27,610	5.9354	0.00%
1997-12-24	0	21.85	21.85	-	21.80	21.80	4,000	87,200	21.800	5.935	5.935	-	5.922	5.922	14,725	5.9218	0.23%
1997-12-23	0	21.80	21.70	21.90	21.30	21.80	35,722	767,297	21.480	5.922	5.895	5.949	5.786	5.922	131,503	5.8348	2.35%
1997-12-22	0	21.30	21.30	22.00	21.30	22.20	340,000	7,368,223	21.671	5.786	5.786	5.976	5.786	6.031	1,251,636	5.8869	-1.39%
1997-12-19	0	21.70	21.60	22.10	21.70	22.00	343,700	7,477,964	21.757	5.868	5.840	5.976	5.868	5.949	1,271,115	5.8830	-2.25%
1997-12-18	0	22.20	22.20	22.30	22.00	22.30	108,920	2,421,555	22.232	6.003	6.003	6.030	5.949	6.030	402,822	6.0115	0.91%
1997-12-17	0	22.00	22.00	22.05	21.90	22.90	59,120	1,306,638	22.101	5.949	5.949	5.962	5.922	6.192	218,645	5.9761	-4.35%
1997-12-16	0	23.00	-	22.90	22.65	23.00	389,500	8,872,033	22.778	6.219	-	6.192	6.124	6.219	1,440,498	6.1590	-1.50%
1997-12-15	0	23.35	21.65	23.35	21.40	23.40	120,100	2,638,874	21.972	6.314	5.854	6.314	5.786	6.327	444,169	5.9411	8.10%
1997-12-12	0	21.60	21.60	21.70	21.60	22.90	109,500	2,409,110	22.001	5.840	5.840	5.868	5.840	6.192	404,967	5.9489	-6.49%
1997-12-11	0	23.10	-	23.10	23.15	23.40	81,700	1,924,533	23.556	6.246	-	6.246	6.260	6.327	302,153	6.3694	-3.75%
1997-12-10	0	24.00	-	24.00	23.80	24.05	459,800	10,995,489	23.914	6.489	-	6.489	6.435	6.503	1,700,490	6.4661	-0.41%
1997-12-09	0	24.10	24.10	24.30	22.20	24.10	363,200	8,633,653	23.771	6.516	6.516	6.571	6.003	6.516	1,343,232	6.4275	9.55%
1997-12-08	0	22.00	22.00	22.10	21.80	22.40	267,080	5,868,896	21.974	5.949	5.949	5.976	5.895	6.057	987,749	5.9417	0.00%
1997-12-05	0	22.00	22.00	22.05	21.80	22.20	130,483	2,873,756	22.024	5.949	5.949	5.962	5.895	6.003	482,569	5.9551	1.38%
1997-12-04	0	21.70	21.70	21.80	21.60	22.60	156,500	3,447,700	22.030	5.868	5.868	5.895	5.840	6.111	578,788	5.9568	-3.98%
1997-12-03	0	22.60	22.60	-	22.40	22.70	183,123	4,109,877	22.443	6.111	6.111	-	6.057	6.138	677,249	6.0685	0.44%
1997-12-02	0	22.50	22.50	22.80	21.00	22.60	577,100	12,558,435	21.761	6.084	6.084	6.165	5.678	6.111	2,134,304	5.8841	8.17%
1997-12-01	0	20.80	20.50	21.00	19.60	21.00	250,340	5,082,697	20.303	5.624	5.543	5.678	5.300	5.678	925,839	5.4898	6.12%
1997-11-28	0	19.60	19.50	19.60	19.60	20.30	145,000	2,923,539	20.162	5.300	5.273	5.300	5.300	5.489	536,257	5.4517	-4.85%
1997-11-27	0	20.60	20.45	20.60	20.65	20.70	188,000	3,902,150	20.756	5.570	5.530	5.570	5.584	5.597	695,285	5.6123	-1.90%
1997-11-26	0	21.00	-	21.00	21.00	21.40	231,500	4,980,180	21.513	5.678	-	5.678	5.678	5.786	856,163	5.8169	-2.78%
1997-11-25	0	21.60	21.60	22.00	21.60	21.90	393,440	8,579,151	21.805	5.840	5.840	5.949	5.840	5.922	1,455,069	5.8960	-1.82%
1997-11-24	0	22.00	21.90	22.00	21.70	22.00	309,500	6,765,531	21.860	5.949	5.922	5.949	5.868	5.949	1,144,632	5.9107	0.92%
1997-11-21	0	21.80	21.70	22.00	21.40	22.00	748,750	16,226,660	21.672	5.895	5.868	5.949	5.786	5.949	2,769,122	5.8599	1.40%
1997-11-20	0	21.50	21.45	21.50	21.45	21.50	343,300	7,371,752	21.473	5.813	5.800	5.813	5.800	5.813	1,269,635	5.8062	0.00%
1997-11-19	0	21.50	21.50	-	21.20	21.50	768,000	16,502,800	21.488	5.813	5.813	-	5.732	5.813	2,840,315	5.8102	0.00%
1997-11-18	0	21.50	21.45	21.50	21.40	21.60	557,100	11,966,450	21.480	5.813	5.800	5.813	5.786	5.840	2,060,338	5.8080	0.00%
1997-11-17	0	21.50	21.40	21.50	21.30	21.50	163,500	3,518,203	21.518	5.813	5.786	5.813	5.759	5.813	604,676	5.8183	-1.38%
1997-11-14	0	21.80	21.80	22.05	20.10	22.00	650,800	13,938,812	21.418	5.895	5.895	5.962	5.435	5.949	2,406,871	5.7913	9.00%
1997-11-13	0	20.00	19.85	-	19.00	20.10	46,160	907,770	19.666	5.408	5.367	-	5.137	5.435	170,715	5.3175	3.09%
1997-11-12	0	19.40	19.05	19.40	19.00	19.70	374,000	7,188,680	19.221	5.246	5.151	5.246	5.137	5.327	1,383,174	5.1972	-2.51%
1997-11-11	0	19.90	-	19.95	19.90	20.10	166,846	3,335,937	19.994	5.381	-	5.394	5.381	5.435	617,051	5.4063	-0.50%
1997-11-10	0	20.00	-	20.10	20.00	21.25	159,784	3,274,525	20.493	5.408	-	5.435	5.408	5.746	590,933	5.5413	-5.88%
1997-11-07	0	21.25	-	21.30	20.65	21.60	341,000	7,187,800	21.079	5.746	-	5.759	5.584	5.840	1,261,129	5.6995	-2.30%
1997-11-06	0	21.75	21.70	21.75	21.75	22.20	515,400	11,256,180	21.840	5.881	5.868	5.881	5.881	6.003	1,906,117	5.9053	-2.90%
1997-11-05	0	22.40	22.00	-	21.50	22.60	65,400	1,422,800	21.755	6.057	5.949	-	5.813	6.111	241,871	5.8825	3.70%
1997-11-04	0	21.60	21.55	22.40	21.55	22.60	1,061,600	23,265,070	21.915	5.840	5.827	6.057	5.827	6.111	3,926,143	5.9257	-1.82%
1997-11-03	0	22.00	21.50	-	21.15	22.20	955,000	20,628,278	21.600	5.949	5.813	-	5.719	6.003	3,531,902	5.8406	4.27%
1997-10-31	0	21.10	21.10	21.50	21.10	21.50	224,500	4,803,396	21.396	5.705	5.705	5.813	5.705	5.813	830,274	5.7853	-2.76%
1997-10-30	0	21.70	21.70	21.80	21.40	22.80	225,705	4,778,068	21.170	5.868	5.868	5.895	5.786	6.165	834,731	5.7241	-6.06%
1997-10-29	0	23.10	23.10	23.20	18.50	23.10	183,740	3,865,904	21.040	6.246	6.246	6.273	5.002	6.246	679,530	5.6891	29.78%
1997-10-28	0	17.80	17.80	18.15	16.70	18.00	610,901	10,672,678	17.470	4.813	4.813	4.908	4.516	4.867	2,259,311	4.7239	-4.04%
1997-10-27	0	18.55	18.50	-	18.30	18.90	696,000	12,931,225	18.579	5.016	5.002	-	4.948	5.110	2,574,035	5.0237	-1.85%
1997-10-24	0	18.90	18.60	18.90	17.70	18.90	142,865	2,622,450	18.356	5.110	5.029	5.110	4.786	5.110	528,361	4.9634	7.39%
1997-10-23	0	17.60	17.60	17.70	17.60	19.00	737,700	13,569,800	18.395	4.759	4.759	4.786	4.759	5.137	2,728,255	4.9738	-7.37%
1997-10-22	0	19.00	18.80	19.20	19.00	20.00	790,000	15,196,350	19.236	5.137	5.083	5.192	5.137	5.408	2,921,678	5.2012	-5.47%
1997-10-21	0	20.10	-	20.10	20.10	20.80	476,210	9,729,488	20.431	5.435	-	5.435	5.435	5.624	1,761,180	5.5244	-3.60%
1997-10-20	0	20.85	20.80	20.90	20.75	20.85	520,500	10,836,025	20.818	5.638	5.624	5.651	5.611	5.638	1,924,979	5.6292	0.00%
1997-10-17	0	20.85	20.80	20.85	20.80	21.00	897,200	18,748,430	20.897	5.638	5.624	5.638	5.624	5.678	3,318,138	5.6503	-1.18%
1997-10-16	0	21.10	21.00	21.10	21.10	21.70	77,500	1,653,250	21.332	5.705	5.678	5.705	5.705	5.868	286,620	5.7681	-4.09%
1997-10-15	0	22.00	21.50	21.90	21.65	22.10	930,000	20,334,445	21.865	5.949	5.813	5.922	5.854	5.976	3,439,443	5.9121	2.09%
1997-10-14	0	21.55	21.55	21.65	21.50	21.65	297,500	6,410,250	21.547	5.827	5.827	5.854	5.813	5.854	1,100,252	5.8262	0.47%
1997-10-13	0	21.45	21.45	21.55	21.00	21.50	1,042,700	22,307,444	21.394	5.800	5.800	5.827	5.678	5.813	3,856,245	5.7848	0.94%
1997-10-09	0	21.25	21.20	21.35	21.10	21.25	34,400	728,320	21.172	5.746	5.732	5.773	5.705	5.746	127,222	5.7248	-0.70%
1997-10-08	0	21.40	21.15	21.40	21.10	21.40	82,500	1,747,500	21.182	5.786	5.719	5.786	5.705	5.786	305,112	5.7274	1.42%
1997-10-07	0	21.10	21.05	21.10	21.10	21.10	89,100	1,885,565	21.162	5.705	5.692	5.705	5.705	5.705	329,521	5.7221	-1.17%
1997-10-06	0	21.35	21.30	21.35	21.30	21.50	122,000	2,598,350	21.298	5.773	5.759	5.773	5.759	5.813	451,196	5.7588	1.43%
1997-10-03	0	21.05	21.05	21.10	21.05	21.10	310,700	6,544,095	21.062	5.692	5.692	5.705	5.692	5.705	1,149,070	5.6951	-0.24%
1997-09-30	0	21.10	21.05	21.10	21.00	21.10	108,900	2,294,185	21.067	5.705	5.692	5.705	5.678	5.705	402,748	5.6963	0.96%
1997-09-29	0	20.90	20.90	21.00	20.80	20.90	46,000	959,800	20.865	5.651	5.651	5.678	5.624	5.651	170,123	5.6418	0.48%
1997-09-26	0	20.80	20.80	-	20.70	20.70	309,600	6,407,990	20.698	5.624	5.624	-	5.597	5.597	1,145,002	5.5965	0.48%
1997-09-25	0	20.70	20.65	-	20.60	20.70	2,010,500	41,513,825	20.649	5.597	5.584	-	5.570	5.597	7,435,485	5.5832	0.49%
1997-09-24	0	20.60	20.60	20.70	20.60	20.70	768,100	15,859,795	20.648	5.570	5.570	5.597	5.570	5.597	2,840,684	5.5831	-0.24%
1997-09-23	0	20.65	20.60	-	20.20	20.65	340,100	6,954,170	20.447	5.584	5.570	-	5.462	5.584	1,257,801	5.5288	1.23%
1997-09-22	0	20.40	20.40	20.45	20.30	20.40	358,800	7,296,250	20.335	5.516	5.516	5.530	5.489	5.516	1,326,959	5.4985	0.49%
1997-09-19	0	20.30	20.25	20.40	20.30	20.40	358,000	7,272,230	20.313	5.489	5.475	5.516	5.489	5.516	1,324,001	5.4926	0.25%
1997-09-18	0	20.25	20.20	20.35	20.25	20.45	123,300	2,508,430	20.344	5.475	5.462	5.502	5.475	5.530	456,004	5.5009	-0.74%
1997-09-16	0	20.40	20.40	-	20.20	20.40	17,800	361,388	20.303	5.516	5.516	-	5.462	5.516	65,830	5.4897	0.49%
1997-09-15	0	20.30	20.30	-	20.25	20.25	500	10,125	20.250	5.489	5.489	-	5.475	5.475	1,849	5.4754	1.50%
1997-09-12	0	20.00	20.00	20.60	20.00	21.00	188,100	3,846,300	20.448	5.408	5.408	5.570	5.408	5.678	695,655	5.5290	-4.76%
1997-09-11	0	21.00	-	21.00	20.95	21.05	345,500	7,255,200	20.999	5.678	-	5.678	5.665	5.692	1,277,772	5.6780	-0.94%
1997-09-10	0	21.20	21.10	21.30	21.00	21.20	76,800	1,618,890	21.079	5.732	5.705	5.759	5.678	5.732	284,031	5.6997	0.95%
1997-09-09	0	21.00	20.80	21.10	20.80	21.30	79,800	1,676,340	21.007	5.678	5.624	5.705	5.624	5.759	295,126	5.6801	-0.47%
1997-09-08	0	21.10	21.10	21.20	19.60	21.10	127,044	2,659,532	20.934	5.705	5.705	5.732	5.300	5.705	469,850	5.6604	11.05%
1997-09-05	0	19.00	19.00	-	18.95	19.20	158,600	3,057,970	19.281	5.137	5.137	-	5.124	5.192	586,555	5.2134	-0.52%
1997-09-04	0	19.10	-	19.10	19.10	21.00	148,000	3,022,135	20.420	5.164	-	5.164	5.164	5.678	547,352	5.5214	-6.37%
1997-09-03	0	20.40	19.90	-	18.20	20.40	539,200	10,428,730	19.341	5.516	5.381	-	4.921	5.516	1,994,138	5.2297	12.71%
1997-09-02	0	18.10	18.10	18.20	17.50	18.20	202,700	3,612,930	17.824	4.894	4.894	4.921	4.732	4.921	749,651	4.8195	1.12%
1997-09-01	0	17.90	17.85	17.90	17.50	17.90	563,100	9,987,020	17.736	4.840	4.827	4.840	4.732	4.840	2,082,528	4.7956	2.87%
1997-08-29	0	17.40	17.40	17.50	17.40	19.90	735,500	13,410,625	18.233	4.705	4.705	4.732	4.705	5.381	2,720,119	4.9302	-13.00%
1997-08-28	0	20.00	-	20.00	19.95	21.00	516,700	10,594,060	20.503	5.408	-	5.408	5.394	5.678	1,910,925	5.5439	-4.76%
1997-08-27	0	21.00	21.00	21.10	21.00	21.60	248,600	5,281,710	21.246	5.678	5.678	5.705	5.678	5.840	919,404	5.7447	-3.23%
1997-08-26	0	21.70	21.70	21.90	21.70	22.20	110,000	2,400,425	21.822	5.868	5.868	5.922	5.868	6.003	406,816	5.9005	-2.25%
1997-08-25	0	22.20	-	22.20	22.20	22.40	44,200	985,900	22.305	6.003	-	6.003	6.003	6.057	163,466	6.0312	-1.55%
1997-08-22	0	22.55	-	22.55	22.45	23.00	347,200	7,871,520	22.671	6.097	-	6.097	6.070	6.219	1,284,059	6.1302	-1.96%
1997-08-21	0	23.00	23.00	23.20	23.00	23.50	182,500	4,227,834	23.166	6.219	6.219	6.273	6.219	6.354	674,945	6.2640	-1.29%
1997-08-20	0	23.30	23.00	23.90	21.55	23.90	305,000	6,804,081	22.308	6.300	6.219	6.462	5.827	6.462	1,127,990	6.0320	7.87%
1997-08-19	0	21.60	21.60	-	21.15	21.60	644,200	13,766,665	21.370	5.840	5.840	-	5.719	5.840	2,382,462	5.7783	0.70%
1997-08-15	0	21.45	21.45	21.60	21.40	21.80	78,000	1,674,800	21.472	5.800	5.800	5.840	5.786	5.895	288,469	5.8058	-0.23%
1997-08-14	0	21.50	21.30	-	21.25	21.50	27,700	591,195	21.343	5.813	5.759	-	5.746	5.813	102,444	5.7709	1.90%
1997-08-13	0	21.10	21.10	21.30	20.85	21.10	100,100	2,097,685	20.956	5.705	5.705	5.759	5.638	5.705	370,202	5.6663	1.20%
1997-08-12	0	20.85	20.85	-	20.50	21.10	194,000	4,053,975	20.897	5.638	5.638	-	5.543	5.705	717,475	5.6503	1.71%
1997-08-11	0	20.50	20.50	-	-	-	32,300	663,244	20.534	5.543	5.543	-	-	-	119,456	5.5522	0.00%
1997-08-08	0	20.50	20.30	-	20.40	21.00	270,000	5,550,450	20.557	5.543	5.489	-	5.516	5.678	998,548	5.5585	0.00%
1997-08-07	0	20.50	20.70	20.80	20.50	20.80	162,250	3,371,090	20.777	5.543	5.597	5.624	5.543	5.624	600,053	5.6180	-1.44%
1997-08-06	0	20.80	20.80	21.00	20.65	20.85	199,000	4,113,950	20.673	5.624	5.624	5.678	5.584	5.638	735,967	5.5899	1.96%
1997-08-05	0	20.40	20.40	-	20.35	20.70	437,500	8,964,475	20.490	5.516	5.516	-	5.502	5.597	1,618,018	5.5404	1.24%
1997-08-04	0	20.15	20.10	20.30	20.00	20.30	744,000	14,906,571	20.036	5.448	5.435	5.489	5.408	5.489	2,751,555	5.4175	0.75%
1997-08-01	0	20.00	19.90	20.00	20.00	20.20	893,000	19,069,820	21.355	5.408	5.381	5.408	5.408	5.462	3,302,605	5.7742	2.30%
1997-07-31	0	23.65	23.65	23.90	21.90	24.30	528,731	12,480,292	23.604	5.286	5.286	5.342	4.895	5.431	2,365,508	5.2759	9.49%
1997-07-30	0	21.60	-	21.60	21.60	23.05	420,846	9,630,531	22.884	4.828	-	4.828	4.828	5.152	1,882,837	5.1149	-5.68%
1997-07-29	0	22.90	22.90	23.00	22.90	23.00	73,000	1,674,050	22.932	5.119	5.119	5.141	5.119	5.141	326,597	5.1257	-0.43%
1997-07-28	0	23.00	23.00	-	22.55	22.90	66,600	1,516,285	22.767	5.141	5.141	-	5.040	5.119	297,964	5.0888	2.00%
1997-07-25	0	22.55	22.45	22.55	22.45	23.50	634,100	14,651,603	23.106	5.040	5.018	5.040	5.018	5.253	2,836,922	5.1646	-3.63%
1997-07-24	0	23.40	23.30	23.40	22.95	23.60	214,000	5,006,614	23.395	5.230	5.208	5.230	5.130	5.275	957,422	5.2293	1.96%
1997-07-23	0	22.95	22.85	22.90	22.70	23.00	125,500	2,868,965	22.860	5.130	5.107	5.119	5.074	5.141	561,479	5.1097	1.55%
1997-07-22	0	22.60	22.60	22.70	22.50	22.60	233,500	5,270,096	22.570	5.051	5.051	5.074	5.029	5.051	1,044,664	5.0448	0.67%
1997-07-21	0	22.45	22.45	22.60	22.40	22.60	267,100	6,005,282	22.483	5.018	5.018	5.051	5.007	5.051	1,194,988	5.0254	0.22%
1997-07-18	0	22.40	-	22.40	22.40	22.65	603,000	13,577,807	22.517	5.007	-	5.007	5.007	5.063	2,697,782	5.0330	0.22%
1997-07-17	0	22.35	22.20	22.35	21.15	22.70	1,517,500	33,718,975	22.220	4.996	4.962	4.996	4.727	5.074	6,789,195	4.9666	-1.76%
1997-07-16	0	22.75	22.75	23.00	22.45	22.80	143,500	3,253,970	22.676	5.085	5.085	5.141	5.018	5.096	642,010	5.0684	1.34%
1997-07-15	0	22.45	22.45	23.20	22.30	23.10	443,500	9,959,035	22.456	5.018	5.018	5.186	4.984	5.163	1,984,190	5.0192	1.13%
1997-07-14	0	22.20	22.20	22.25	21.50	22.60	225,500	4,999,340	22.170	4.962	4.962	4.973	4.806	5.051	1,008,872	4.9554	3.98%
1997-07-11	0	21.35	21.35	21.45	21.35	21.55	327,000	7,026,480	21.488	4.772	4.772	4.794	4.772	4.817	1,462,977	4.8029	-0.47%
1997-07-10	0	21.45	21.45	21.50	21.45	21.80	71,538	1,546,613	21.619	4.794	4.794	4.806	4.794	4.873	320,056	4.8323	-2.50%
1997-07-09	0	22.00	22.00	22.30	22.00	22.10	41,000	902,900	22.022	4.917	4.917	4.984	4.917	4.940	183,431	4.9223	0.00%
1997-07-08	0	22.00	22.00	22.20	22.00	22.10	343,200	7,562,590	22.036	4.917	4.917	4.962	4.917	4.940	1,535,454	4.9253	0.00%
1997-07-07	0	22.00	22.00	22.25	22.00	22.10	629,500	13,744,970	21.835	4.917	4.917	4.973	4.917	4.940	2,816,342	4.8804	-0.45%
1997-07-04	0	22.10	22.10	-	21.30	22.20	353,077	7,671,692	21.728	4.940	4.940	-	4.761	4.962	1,579,643	4.8566	3.27%
1997-07-03	0	21.40	21.45	21.60	21.40	23.00	518,500	11,418,900	22.023	4.783	4.794	4.828	4.783	5.141	2,319,735	4.9225	-7.36%
1997-06-27	0	23.10	-	23.10	23.10	23.80	322,300	7,583,864	23.530	5.163	-	5.163	5.163	5.320	1,441,949	5.2595	-2.94%
1997-06-26	0	23.80	-	23.80	23.40	24.05	266,038	6,300,618	23.683	5.320	-	5.320	5.230	5.376	1,190,237	5.2936	-0.83%
1997-06-25	0	24.00	23.90	24.00	23.80	24.20	227,500	5,466,875	24.030	5.364	5.342	5.364	5.320	5.409	1,017,820	5.3712	0.42%
1997-06-24	0	23.90	23.80	23.90	23.45	24.40	284,500	6,785,525	23.851	5.342	5.320	5.342	5.241	5.454	1,272,834	5.3310	-0.42%
1997-06-23	0	24.00	23.90	24.00	23.20	24.35	816,500	19,635,225	24.048	5.364	5.342	5.364	5.186	5.443	3,652,967	5.3751	6.19%
1997-06-20	0	22.60	22.60	-	22.40	22.80	727,000	16,259,483	22.365	5.051	5.051	-	5.007	5.096	3,252,550	4.9990	-1.95%
1997-06-19	0	23.05	23.05	23.50	22.10	23.40	308,000	6,850,125	22.241	5.152	5.152	5.253	4.940	5.230	1,377,972	4.9712	5.01%
1997-06-18	0	21.95	21.95	22.05	21.30	22.20	1,022,500	22,444,980	21.951	4.906	4.906	4.929	4.761	4.962	4,574,598	4.9064	3.54%
1997-06-17	0	21.20	21.20	-	20.10	21.15	977,000	19,633,225	20.095	4.739	4.739	-	4.493	4.727	4,371,034	4.4917	5.47%
1997-06-16	0	20.10	20.10	20.25	19.75	20.25	553,000	10,953,855	19.808	4.493	4.493	4.526	4.414	4.526	2,474,086	4.4274	2.03%
1997-06-13	0	19.70	19.65	19.70	19.40	19.75	333,000	6,552,527	19.677	4.403	4.392	4.403	4.336	4.414	1,489,820	4.3982	0.00%
1997-06-12	0	19.70	19.70	19.75	19.65	19.75	421,500	8,314,000	19.725	4.403	4.403	4.414	4.392	4.414	1,885,763	4.4088	-0.25%
1997-06-11	0	19.75	19.70	19.80	19.50	20.90	387,500	7,700,700	19.873	4.414	4.403	4.426	4.359	4.672	1,733,650	4.4419	-6.40%
1997-06-10	0	21.10	20.70	21.10	21.10	22.00	23,000	497,800	21.643	4.716	4.627	4.716	4.716	4.917	102,900	4.8377	-4.09%
1997-06-06	0	22.00	-	22.00	22.10	22.50	28,500	638,950	22.419	4.917	-	4.917	4.940	5.029	127,507	5.0111	-3.08%
1997-06-05	0	22.70	22.60	22.70	22.60	22.80	152,000	3,451,650	22.708	5.074	5.051	5.074	5.051	5.096	680,038	5.0757	0.00%
1997-06-04	0	22.70	-	22.70	22.70	22.85	152,500	3,477,725	22.805	5.074	-	5.074	5.074	5.107	682,275	5.0972	-0.87%
1997-06-03	0	22.90	22.90	-	22.70	22.90	170,000	3,877,155	22.807	5.119	5.119	-	5.074	5.119	760,569	5.0977	0.22%
1997-06-02	0	22.85	22.80	22.85	22.80	23.00	213,000	4,869,500	22.862	5.107	5.096	5.107	5.096	5.141	952,948	5.1099	0.00%
1997-05-30	0	22.85	22.85	22.90	22.50	22.90	73,500	1,665,400	22.659	5.107	5.107	5.119	5.029	5.119	328,834	5.0646	2.24%
1997-05-29	0	22.35	22.35	-	21.90	22.40	61,500	1,363,950	22.178	4.996	4.996	-	4.895	5.007	275,147	4.9572	2.05%
1997-05-28	0	21.90	21.80	22.00	21.90	22.60	273,500	6,085,325	22.250	4.895	4.873	4.917	4.895	5.051	1,223,621	4.9732	-1.35%
1997-05-27	0	22.20	22.10	22.20	22.00	22.45	328,020	7,285,054	22.209	4.962	4.940	4.962	4.917	5.018	1,467,540	4.9641	0.91%
1997-05-26	0	22.00	21.95	22.00	21.95	22.15	129,500	2,854,050	22.039	4.917	4.906	4.917	4.906	4.951	579,374	4.9261	-0.68%
1997-05-23	0	22.15	22.00	22.20	21.95	22.80	198,400	4,423,578	22.296	4.951	4.917	4.962	4.906	5.096	887,629	4.9836	-1.56%
1997-05-22	0	22.50	22.40	22.50	22.40	22.90	104,500	2,358,200	22.567	5.029	5.007	5.029	5.007	5.119	467,526	5.0440	-1.75%
1997-05-21	0	22.90	22.40	22.90	22.40	23.00	627,000	14,245,800	22.721	5.119	5.007	5.119	5.007	5.141	2,805,157	5.0784	-0.43%
1997-05-20	0	23.00	23.00	23.05	22.90	23.50	293,000	6,771,625	23.111	5.141	5.141	5.152	5.119	5.253	1,310,863	5.1658	-2.13%
1997-05-19	0	23.50	23.10	23.50	23.30	23.90	32,000	758,250	23.695	5.253	5.163	5.253	5.208	5.342	143,166	5.2963	-2.08%
1997-05-16	0	24.00	24.00	24.25	23.95	24.25	125,240	3,027,038	24.170	5.364	5.364	5.420	5.353	5.420	560,316	5.4024	-1.23%
1997-05-15	0	24.30	24.30	24.35	23.80	24.80	373,000	9,063,550	24.299	5.431	5.431	5.443	5.320	5.543	1,668,778	5.4313	3.40%
1997-05-14	0	23.50	23.30	23.50	22.75	23.50	466,000	10,651,179	22.857	5.253	5.208	5.253	5.085	5.253	2,084,853	5.1088	3.07%
1997-05-13	0	22.80	22.75	22.80	21.65	22.90	256,000	5,792,200	22.626	5.096	5.085	5.096	4.839	5.119	1,145,327	5.0572	5.31%
1997-05-12	0	21.65	21.65	22.00	21.20	21.80	132,170	2,846,236	21.535	4.839	4.839	4.917	4.739	4.873	591,320	4.8134	1.88%
1997-05-09	0	21.25	21.20	21.25	21.20	21.25	128,000	2,714,250	21.205	4.750	4.739	4.750	4.739	4.750	572,664	4.7397	0.24%
1997-05-08	0	21.20	21.20	21.35	21.20	21.45	243,000	5,171,950	21.284	4.739	4.739	4.772	4.739	4.794	1,087,166	4.7573	-0.47%
1997-05-07	0	21.30	21.30	-	21.20	21.50	526,500	11,164,700	21.206	4.761	4.761	-	4.739	4.806	2,355,526	4.7398	0.24%
1997-05-06	0	21.25	21.10	21.30	20.90	21.25	221,000	4,658,275	21.078	4.750	4.716	4.761	4.672	4.750	988,739	4.7113	1.19%
1997-05-05	0	21.00	20.90	21.00	20.90	21.00	99,800	2,090,690	20.949	4.694	4.672	4.694	4.672	4.694	446,499	4.6824	0.48%
1997-05-02	0	20.90	20.90	21.00	20.90	21.25	319,000	6,702,625	21.011	4.672	4.672	4.694	4.672	4.750	1,427,185	4.6964	-0.48%
1997-05-01	0	21.00	20.90	21.00	20.95	21.00	185,500	3,892,075	20.982	4.694	4.672	4.694	4.683	4.694	829,915	4.6897	0.00%
1997-04-30	0	21.00	20.85	21.00	20.60	21.00	428,000	8,870,713	20.726	4.694	4.660	4.694	4.604	4.694	1,914,844	4.6326	1.94%
1997-04-29	0	20.60	20.00	20.60	19.35	20.60	281,000	5,623,625	20.013	4.604	4.470	4.604	4.325	4.604	1,257,176	4.4732	6.74%
1997-04-28	0	19.30	19.30	19.50	19.25	19.35	127,500	2,460,925	19.301	4.314	4.314	4.359	4.303	4.325	570,427	4.3142	0.00%
1997-04-25	0	19.30	19.30	19.40	19.30	19.45	249,000	4,824,350	19.375	4.314	4.314	4.336	4.314	4.347	1,114,010	4.3306	-0.52%
1997-04-24	0	19.40	19.35	19.40	19.30	19.40	88,500	1,714,025	19.368	4.336	4.325	4.336	4.314	4.336	395,943	4.3290	0.00%
1997-04-23	0	19.40	19.35	19.40	19.35	19.45	911,000	17,662,884	19.388	4.336	4.325	4.336	4.325	4.347	4,075,754	4.3336	0.52%
1997-04-22	0	19.30	19.25	19.30	19.30	19.30	105,000	2,024,500	19.281	4.314	4.303	4.314	4.314	4.314	469,763	4.3096	0.00%
1997-04-21	0	19.30	19.25	19.30	19.25	19.40	576,000	11,112,880	19.293	4.314	4.303	4.314	4.303	4.336	2,576,986	4.3124	0.00%
1997-04-18	0	19.30	19.25	19.30	19.15	19.30	533,500	10,283,100	19.275	4.314	4.303	4.314	4.280	4.314	2,386,844	4.3082	-0.26%
1997-04-17	0	19.35	19.00	19.35	19.40	19.40	102,000	1,976,265	19.375	4.325	4.247	4.325	4.336	4.336	456,341	4.3307	-0.26%
1997-04-16	0	19.40	19.35	19.45	19.30	19.45	190,000	3,680,050	19.369	4.336	4.325	4.347	4.314	4.347	850,048	4.3292	0.52%
1997-04-15	0	19.30	19.30	19.70	19.20	19.50	423,000	8,154,200	19.277	4.314	4.314	4.403	4.292	4.359	1,892,474	4.3088	-2.28%
1997-04-14	0	19.75	19.45	19.75	19.20	19.75	505,000	9,797,490	19.401	4.414	4.347	4.414	4.292	4.414	2,259,337	4.3364	2.33%
1997-04-11	0	19.30	19.30	19.35	19.25	19.30	125,000	2,409,500	19.276	4.314	4.314	4.325	4.303	4.314	559,242	4.3085	0.52%
1997-04-10	0	19.20	19.20	19.25	19.20	19.35	679,625	13,083,738	19.251	4.292	4.292	4.303	4.292	4.325	3,040,598	4.3030	-0.26%
1997-04-09	0	19.25	19.25	19.30	19.10	19.35	1,372,500	26,389,555	19.227	4.303	4.303	4.314	4.269	4.325	6,140,475	4.2976	1.32%
1997-04-08	0	19.00	19.00	19.10	19.00	19.50	401,000	7,625,770	19.017	4.247	4.247	4.269	4.247	4.359	1,794,048	4.2506	0.00%
1997-04-07	0	19.00	18.80	19.10	18.60	19.00	144,500	2,696,050	18.658	4.247	4.202	4.269	4.157	4.247	646,484	4.1703	2.98%
1997-04-04	0	18.45	18.40	18.45	18.40	18.50	297,500	5,486,961	18.444	4.124	4.113	4.124	4.113	4.135	1,330,995	4.1224	0.00%
1997-04-03	0	18.45	18.50	18.55	18.15	18.65	621,000	11,420,615	18.391	4.124	4.135	4.146	4.057	4.169	2,778,313	4.1106	1.65%
1997-04-02	0	18.15	18.00	18.15	18.30	18.45	179,000	3,293,750	18.401	4.057	4.023	4.057	4.090	4.124	800,834	4.1129	-0.82%
1997-04-01	0	18.30	18.30	18.80	18.30	19.45	167,000	3,159,225	18.918	4.090	4.090	4.202	4.090	4.347	747,147	4.2284	-7.11%
1997-03-27	0	19.70	19.70	20.00	19.65	19.80	149,600	2,944,770	19.684	4.403	4.403	4.470	4.392	4.426	669,301	4.3998	0.51%
1997-03-26	0	19.60	-	19.60	19.60	19.85	146,500	2,903,305	19.818	4.381	-	4.381	4.381	4.437	655,431	4.4296	-1.75%
1997-03-25	0	19.95	19.85	20.00	19.65	20.00	72,447	1,433,105	19.781	4.459	4.437	4.470	4.392	4.470	324,123	4.4215	1.01%
1997-03-24	0	19.75	19.70	20.00	19.65	19.75	120,000	2,366,175	19.718	4.414	4.403	4.470	4.392	4.414	536,872	4.4073	0.25%
1997-03-21	0	19.70	-	19.75	19.70	19.95	86,500	1,718,525	19.867	4.403	-	4.414	4.403	4.459	386,995	4.4407	-1.75%
1997-03-20	0	20.05	20.05	20.10	20.05	20.15	144,000	2,895,845	20.110	4.482	4.482	4.493	4.482	4.504	644,247	4.4949	-0.50%
1997-03-19	0	20.15	20.05	20.15	20.10	20.35	258,400	5,222,696	20.212	4.504	4.482	4.504	4.493	4.549	1,156,065	4.5177	0.25%
1997-03-18	0	20.10	20.00	20.10	20.10	20.40	82,500	1,674,725	20.300	4.493	4.470	4.493	4.493	4.560	369,100	4.5373	-1.71%
1997-03-17	0	20.45	20.40	20.45	20.40	20.50	163,000	3,334,335	20.456	4.571	4.560	4.571	4.560	4.582	729,251	4.5723	0.00%
1997-03-14	0	20.45	20.45	20.50	20.45	20.50	101,500	2,079,700	20.490	4.571	4.571	4.582	4.571	4.582	454,104	4.5798	-0.24%
1997-03-13	0	20.50	20.50	20.55	20.45	20.55	895,000	18,362,078	20.516	4.582	4.582	4.593	4.571	4.593	4,004,171	4.5857	0.00%
1997-03-12	0	20.50	20.40	20.50	20.40	20.70	955,300	19,636,350	20.555	4.582	4.560	4.582	4.560	4.627	4,273,949	4.5944	-0.24%
1997-03-11	0	20.55	20.50	20.55	20.55	20.60	1,345,000	27,611,050	20.529	4.593	4.582	4.593	4.593	4.604	6,017,442	4.5885	0.24%
1997-03-10	0	20.50	20.50	20.65	20.50	20.55	584,500	11,983,840	20.503	4.582	4.582	4.616	4.582	4.593	2,615,015	4.5827	0.24%
1997-03-07	0	20.45	20.40	20.50	20.45	20.50	398,400	8,159,480	20.481	4.571	4.560	4.582	4.571	4.582	1,782,415	4.5778	0.25%
1997-03-06	0	20.40	20.40	20.60	20.40	20.80	315,000	6,559,047	20.822	4.560	4.560	4.604	4.560	4.649	1,409,289	4.6542	-1.92%
1997-03-05	0	20.80	20.60	20.85	20.80	21.00	140,168	2,928,994	20.896	4.649	4.604	4.660	4.649	4.694	627,102	4.6707	-0.48%
1997-03-04	0	20.90	20.85	20.90	20.85	20.95	194,500	4,067,850	20.914	4.672	4.660	4.672	4.660	4.683	870,180	4.6747	-0.48%
1997-03-03	0	21.00	20.95	21.00	20.80	21.30	242,000	5,120,013	21.157	4.694	4.683	4.694	4.649	4.761	1,082,692	4.7290	-1.87%
1997-02-28	0	21.40	21.40	21.45	21.35	21.75	171,500	3,708,775	21.626	4.783	4.783	4.794	4.772	4.861	767,280	4.8337	-2.06%
1997-02-27	0	21.85	21.80	21.85	21.70	22.15	351,500	7,718,632	21.959	4.884	4.873	4.884	4.850	4.951	1,572,588	4.9082	0.69%
1997-02-26	0	21.70	21.55	21.70	21.70	22.00	240,000	5,251,652	21.882	4.850	4.817	4.850	4.850	4.917	1,073,744	4.8910	-1.59%
1997-02-25	0	22.05	22.00	22.05	22.00	22.20	291,500	6,483,077	22.240	4.929	4.917	4.929	4.917	4.962	1,304,152	4.9711	-0.45%
1997-02-24	0	22.15	22.15	-	22.00	22.15	208,500	4,618,600	22.152	4.951	4.951	-	4.917	4.951	932,815	4.9512	0.68%
1997-02-21	0	22.00	-	22.00	22.00	23.05	300,000	6,856,885	22.856	4.917	-	4.917	4.917	5.152	1,342,180	5.1088	-4.14%
1997-02-20	0	22.95	22.90	22.95	22.80	23.10	348,500	8,023,250	23.022	5.130	5.119	5.130	5.096	5.163	1,559,166	5.1459	-1.08%
1997-02-19	0	23.20	23.20	23.25	23.20	23.50	423,945	9,882,546	23.311	5.186	5.186	5.197	5.186	5.253	1,896,702	5.2104	-1.49%
1997-02-18	0	23.55	23.55	23.60	23.30	23.60	402,500	9,455,475	23.492	5.264	5.264	5.275	5.208	5.275	1,800,759	5.2508	0.00%
1997-02-17	0	23.55	23.50	23.55	23.20	23.60	972,500	22,860,325	23.507	5.264	5.253	5.264	5.186	5.275	4,350,901	5.2542	-0.21%
1997-02-14	0	23.60	23.60	-	23.35	23.50	606,500	14,192,553	23.401	5.275	5.275	-	5.219	5.253	2,713,441	5.2305	0.64%
1997-02-13	0	23.45	23.40	23.45	23.40	23.50	459,000	10,756,375	23.434	5.241	5.230	5.241	5.230	5.253	2,053,536	5.2380	0.00%
1997-02-12	0	23.45	23.45	23.50	23.40	23.50	338,500	7,940,725	23.459	5.241	5.241	5.253	5.230	5.253	1,514,427	5.2434	-0.21%
1997-02-11	0	23.50	23.50	23.55	23.40	23.55	401,000	9,421,125	23.494	5.253	5.253	5.264	5.230	5.264	1,794,048	5.2513	0.43%
1997-02-10	0	23.40	23.40	23.60	23.40	23.55	456,000	10,696,876	23.458	5.230	5.230	5.275	5.230	5.264	2,040,114	5.2433	0.00%
1997-02-05	0	23.40	23.40	23.50	22.95	23.40	230,500	5,332,250	23.133	5.230	5.230	5.253	5.130	5.230	1,031,242	5.1707	1.30%
1997-02-04	0	23.10	23.00	23.15	22.60	23.10	351,500	8,067,650	22.952	5.163	5.141	5.174	5.051	5.163	1,572,588	5.1302	0.00%
1997-02-03	0	23.10	23.05	23.15	22.70	23.60	469,500	10,864,100	23.140	5.163	5.152	5.174	5.074	5.275	2,100,512	5.1721	-2.12%
1997-01-31	0	23.60	23.60	23.65	23.30	23.65	288,000	6,753,650	23.450	5.275	5.275	5.286	5.208	5.286	1,288,493	5.2415	-0.21%
1997-01-30	0	23.65	23.65	23.70	23.55	23.70	509,000	12,022,300	23.619	5.286	5.286	5.297	5.264	5.297	2,277,233	5.2793	0.00%
1997-01-29	0	23.65	23.65	23.70	23.40	23.65	553,000	13,017,295	23.539	5.286	5.286	5.297	5.230	5.286	2,474,086	5.2615	0.00%
1997-01-28	0	23.65	23.65	24.00	23.40	23.65	265,000	6,236,813	23.535	5.286	5.286	5.364	5.230	5.286	1,185,593	5.2605	1.28%
1997-01-27	0	23.35	23.30	23.40	23.25	23.40	241,600	5,634,700	23.322	5.219	5.208	5.230	5.197	5.230	1,080,903	5.2130	0.65%
1997-01-24	0	23.20	23.20	23.30	22.85	23.40	193,500	4,476,650	23.135	5.186	5.186	5.208	5.107	5.230	865,706	5.1711	-1.28%
1997-01-23	0	23.50	23.50	23.60	23.45	23.65	438,300	10,317,457	23.540	5.253	5.253	5.275	5.241	5.286	1,960,925	5.2615	0.21%
1997-01-22	0	23.45	23.45	23.60	23.25	23.50	898,000	21,012,325	23.399	5.241	5.241	5.275	5.197	5.253	4,017,593	5.2301	-0.21%
1997-01-21	0	23.50	23.50	23.55	23.30	23.50	261,000	6,101,650	23.378	5.253	5.253	5.264	5.208	5.253	1,167,697	5.2254	0.86%
1997-01-20	0	23.30	-	23.30	22.85	23.30	1,054,000	24,169,003	22.931	5.208	-	5.208	5.107	5.208	4,715,527	5.1254	2.42%
1997-01-17	0	22.75	22.55	22.75	21.95	23.00	1,721,500	38,255,102	22.222	5.085	5.040	5.085	4.906	5.141	7,701,878	4.9670	3.64%
1997-01-16	0	21.95	21.90	22.00	21.70	22.10	226,500	4,937,950	21.801	4.906	4.895	4.917	4.850	4.940	1,013,346	4.8729	1.62%
1997-01-15	0	21.60	21.50	21.60	20.65	21.60	1,017,000	21,275,025	20.919	4.828	4.806	4.828	4.616	4.828	4,549,991	4.6758	3.85%
1997-01-14	0	20.80	20.65	20.80	20.65	21.40	163,200	3,416,095	20.932	4.649	4.616	4.649	4.616	4.783	730,146	4.6786	-2.58%
1997-01-13	0	21.35	21.30	21.35	21.35	21.50	37,500	803,250	21.420	4.772	4.761	4.772	4.772	4.806	167,773	4.7877	-0.70%
1997-01-10	0	21.50	21.50	21.55	21.30	21.75	72,000	1,560,950	21.680	4.806	4.806	4.817	4.761	4.861	322,123	4.8458	-1.38%
1997-01-09	0	21.80	21.30	21.80	21.40	22.10	144,500	3,133,025	21.682	4.873	4.761	4.873	4.783	4.940	646,484	4.8463	-1.36%
1997-01-08	0	22.10	22.10	-	21.90	22.10	424,500	9,323,725	21.964	4.940	4.940	-	4.895	4.940	1,899,185	4.9093	0.91%
1997-01-07	0	21.90	21.90	22.00	21.70	22.05	106,000	2,321,975	21.905	4.895	4.895	4.917	4.850	4.929	474,237	4.8962	0.46%
1997-01-06	0	21.80	21.80	22.00	21.75	22.10	138,500	3,039,625	21.947	4.873	4.873	4.917	4.861	4.940	619,640	4.9055	0.46%
1997-01-03	0	21.70	21.70	21.75	21.05	21.75	191,000	4,111,975	21.529	4.850	4.850	4.861	4.705	4.861	854,521	4.8120	3.09%
1997-01-02	0	21.05	21.00	21.20	20.70	21.30	244,238	5,132,898	21.016	4.705	4.694	4.739	4.627	4.761	1,092,705	4.6974	-1.64%
1996-12-31	0	21.40	21.40	21.45	21.40	21.55	215,000	4,631,727	21.543	4.783	4.783	4.794	4.783	4.817	961,896	4.8152	-0.93%
1996-12-30	0	21.60	21.65	-	21.40	21.60	287,000	6,177,825	21.526	4.828	4.839	-	4.783	4.828	1,284,019	4.8113	0.00%
1996-12-27	0	21.60	21.60	21.65	21.45	21.60	306,500	6,602,250	21.541	4.828	4.828	4.839	4.794	4.828	1,371,261	4.8147	0.47%
1996-12-24	0	21.50	21.45	21.50	21.40	21.60	1,051,000	22,546,300	21.452	4.806	4.794	4.806	4.783	4.828	4,702,105	4.7949	0.47%
1996-12-23	0	21.40	21.40	21.50	21.40	21.55	267,500	5,744,825	21.476	4.783	4.783	4.806	4.783	4.817	1,196,777	4.8002	0.00%
1996-12-20	0	21.40	21.40	21.45	21.40	21.45	564,000	12,093,375	21.442	4.783	4.783	4.794	4.783	4.794	2,523,299	4.7927	-0.09%
1996-12-19	0	21.50	21.45	21.50	21.40	21.50	360,200	7,712,675	21.412	4.788	4.777	4.788	4.765	4.788	1,617,530	4.7682	0.23%
1996-12-18	0	21.45	21.40	21.45	21.40	21.45	711,000	15,242,680	21.438	4.777	4.765	4.777	4.765	4.777	3,192,848	4.7740	0.23%
1996-12-17	0	21.40	21.40	21.45	21.40	21.45	761,000	16,314,670	21.438	4.765	4.765	4.777	4.765	4.777	3,417,380	4.7740	-0.47%
1996-12-16	0	21.50	21.40	21.50	21.40	21.60	848,500	18,223,300	21.477	4.788	4.765	4.788	4.765	4.810	3,810,311	4.7826	-0.46%
1996-12-13	0	21.60	21.60	21.65	21.40	22.00	806,000	17,365,150	21.545	4.810	4.810	4.821	4.765	4.899	3,619,459	4.7977	-1.82%
1996-12-12	0	22.00	21.80	22.00	20.70	22.00	1,075,200	23,437,180	21.798	4.899	4.855	4.899	4.610	4.899	4,828,340	4.8541	0.00%
1996-12-11	0	22.00	21.90	22.10	21.20	22.30	520,000	11,293,580	21.718	4.899	4.877	4.921	4.721	4.966	2,335,135	4.8364	4.76%
1996-12-10	0	21.00	21.00	21.25	20.35	21.35	437,500	9,137,050	20.885	4.676	4.676	4.732	4.532	4.754	1,964,657	4.6507	4.22%
1996-12-09	0	20.15	20.00	-	19.80	20.20	209,500	4,191,675	20.008	4.487	4.454	-	4.409	4.498	940,790	4.4555	2.28%
1996-12-06	0	19.70	19.70	20.00	19.50	20.00	91,500	1,800,775	19.681	4.387	4.387	4.454	4.342	4.454	410,894	4.3826	-1.50%
1996-12-05	0	20.00	20.00	20.20	20.00	20.00	82,000	1,640,000	20.000	4.454	4.454	4.498	4.454	4.454	368,233	4.4537	-1.72%
1996-12-04	0	20.35	20.20	20.35	20.00	20.35	269,500	5,444,498	20.202	4.532	4.498	4.532	4.454	4.532	1,210,228	4.4987	1.75%
1996-12-03	0	20.00	20.00	20.20	19.80	20.60	597,000	12,116,950	20.296	4.454	4.454	4.498	4.409	4.587	2,680,914	4.5197	0.76%
1996-12-02	0	19.85	19.80	20.00	19.65	19.85	492,500	9,725,325	19.747	4.420	4.409	4.454	4.376	4.420	2,211,642	4.3973	1.53%
1996-11-29	0	19.55	19.50	19.60	19.30	19.55	298,500	5,812,250	19.472	4.353	4.342	4.365	4.298	4.353	1,340,457	4.3360	1.82%
1996-11-28	0	19.20	19.15	-	18.70	19.20	972,500	18,554,125	19.079	4.276	4.264	-	4.164	4.276	4,367,151	4.2486	2.67%
1996-11-27	0	18.70	18.65	18.70	18.40	18.80	269,000	5,019,300	18.659	4.164	4.153	4.164	4.097	4.186	1,207,983	4.1551	1.91%
1996-11-26	0	18.35	18.30	18.40	18.30	18.40	185,120	3,394,598	18.337	4.086	4.075	4.097	4.075	4.097	831,308	4.0834	0.27%
1996-11-25	0	18.30	18.30	18.45	18.30	18.50	106,500	1,959,650	18.400	4.075	4.075	4.109	4.075	4.120	478,254	4.0975	-0.54%
1996-11-22	0	18.40	18.35	18.40	18.30	18.55	270,500	4,987,150	18.437	4.097	4.086	4.097	4.075	4.131	1,214,719	4.1056	-0.27%
1996-11-21	0	18.45	18.40	18.50	18.40	18.45	20,000	368,250	18.413	4.109	4.097	4.120	4.097	4.109	89,813	4.1002	0.00%
1996-11-20	0	18.45	18.35	18.45	18.35	18.50	591,500	10,879,925	18.394	4.109	4.086	4.109	4.086	4.120	2,656,216	4.0960	0.54%
1996-11-19	0	18.35	18.30	18.35	18.30	18.35	63,500	1,164,675	18.341	4.086	4.075	4.086	4.075	4.086	285,156	4.0843	-0.81%
1996-11-18	0	18.50	18.50	18.70	18.50	18.80	248,000	4,600,150	18.549	4.120	4.120	4.164	4.120	4.186	1,113,680	4.1306	-1.60%
1996-11-15	0	18.80	18.65	18.80	18.70	19.00	97,500	1,832,050	18.790	4.186	4.153	4.186	4.164	4.231	437,838	4.1843	-1.05%
1996-11-14	0	19.00	18.90	19.00	18.70	19.10	396,000	7,516,175	18.980	4.231	4.209	4.231	4.164	4.253	1,778,295	4.2266	1.06%
1996-11-13	0	18.80	18.65	-	18.30	18.80	274,500	5,065,425	18.453	4.186	4.153	-	4.075	4.186	1,232,682	4.1093	2.73%
1996-11-12	0	18.30	18.15	18.30	17.95	18.30	179,500	3,236,725	18.032	4.075	4.042	4.075	3.997	4.075	806,071	4.0154	1.67%
1996-11-11	0	18.00	17.95	18.00	17.95	18.05	127,000	2,287,450	18.011	4.008	3.997	4.008	3.997	4.019	570,312	4.0109	-0.55%
1996-11-08	0	18.10	18.05	18.20	18.00	18.10	47,000	848,000	18.043	4.031	4.019	4.053	4.008	4.031	211,060	4.0178	0.28%
1996-11-07	0	18.05	17.95	18.05	17.95	18.15	131,500	2,368,175	18.009	4.019	3.997	4.019	3.997	4.042	590,520	4.0103	-0.82%
1996-11-06	0	18.20	18.15	18.20	18.00	18.20	152,500	2,754,650	18.063	4.053	4.042	4.053	4.008	4.053	684,823	4.0224	1.11%
1996-11-05	0	18.00	17.95	18.20	17.95	18.00	96,000	1,723,700	17.955	4.008	3.997	4.053	3.997	4.008	431,102	3.9984	0.28%
1996-11-04	0	17.95	17.90	17.95	17.50	17.95	143,500	2,552,700	17.789	3.997	3.986	3.997	3.897	3.997	644,407	3.9613	2.87%
1996-11-01	0	17.45	17.35	17.45	17.30	17.50	29,000	505,625	17.435	3.886	3.864	3.886	3.852	3.897	130,229	3.8826	3.25%
1996-10-31	0	16.90	16.90	17.20	16.90	17.00	329,580	5,593,987	16.973	3.763	3.763	3.830	3.763	3.786	1,480,026	3.7797	-0.59%
1996-10-30	0	17.00	16.90	17.00	16.90	17.10	721,500	12,266,675	17.002	3.786	3.763	3.786	3.763	3.808	3,239,999	3.7860	0.59%
1996-10-29	0	16.90	16.90	16.95	16.70	16.95	629,400	10,566,705	16.789	3.763	3.763	3.775	3.719	3.775	2,826,411	3.7386	0.00%
1996-10-28	0	16.90	16.90	-	16.90	17.00	228,500	3,873,050	16.950	3.763	3.763	-	3.763	3.786	1,026,112	3.7745	-0.29%
1996-10-25	0	16.95	16.85	16.95	16.95	17.10	423,000	7,208,550	17.041	3.775	3.752	3.775	3.775	3.808	1,899,542	3.7949	-0.88%
1996-10-24	0	17.10	17.05	17.15	17.05	17.40	222,500	3,807,600	17.113	3.808	3.797	3.819	3.797	3.875	999,168	3.8108	-1.72%
1996-10-23	0	17.40	17.40	17.60	17.40	17.50	240,500	4,199,325	17.461	3.875	3.875	3.919	3.875	3.897	1,080,000	3.8883	-0.57%
1996-10-22	0	17.50	17.50	17.60	17.45	17.50	461,500	8,075,925	17.499	3.897	3.897	3.919	3.886	3.897	2,072,432	3.8968	0.00%
1996-10-18	0	17.50	17.45	17.50	17.45	17.55	303,000	5,300,450	17.493	3.897	3.886	3.897	3.886	3.908	1,360,665	3.8955	0.00%
1996-10-17	0	17.50	17.45	17.50	17.40	17.65	163,000	2,854,869	17.515	3.897	3.886	3.897	3.875	3.930	731,975	3.9002	-0.57%
1996-10-16	0	17.60	17.50	17.60	17.40	17.60	38,000	664,100	17.476	3.919	3.897	3.919	3.875	3.919	170,644	3.8917	0.57%
1996-10-15	0	17.50	17.50	17.55	17.50	17.60	48,000	842,750	17.557	3.897	3.897	3.908	3.897	3.919	215,551	3.9097	0.00%
1996-10-14	0	17.50	17.50	17.80	17.50	17.60	173,000	3,032,550	17.529	3.897	3.897	3.964	3.897	3.919	776,881	3.9035	-1.69%
1996-10-11	0	17.80	17.65	17.80	17.85	17.90	138,500	2,476,450	17.881	3.964	3.930	3.964	3.975	3.986	621,954	3.9817	-0.56%
1996-10-10	0	17.90	17.85	17.90	17.90	17.95	196,000	3,510,300	17.910	3.986	3.975	3.986	3.986	3.997	880,166	3.9882	0.00%
1996-10-09	0	17.90	17.80	17.90	17.70	17.90	97,500	1,740,250	17.849	3.986	3.964	3.986	3.942	3.986	437,838	3.9746	-0.28%
1996-10-08	0	17.95	17.95	18.00	17.90	18.00	335,000	6,022,275	17.977	3.997	3.997	4.008	3.986	4.008	1,504,366	4.0032	-0.28%
1996-10-07	0	18.00	18.00	18.05	17.95	18.05	387,000	6,964,875	17.997	4.008	4.008	4.019	3.997	4.019	1,737,879	4.0077	1.41%
1996-10-04	0	17.75	17.75	17.80	17.75	18.05	421,200	7,556,820	17.941	3.953	3.953	3.964	3.953	4.019	1,891,459	3.9952	-1.39%
1996-10-03	0	18.00	18.00	18.05	17.75	18.00	936,500	16,825,698	17.967	4.008	4.008	4.019	3.953	4.008	4,205,488	4.0009	1.41%
1996-10-02	0	17.75	17.50	17.80	17.50	17.80	185,500	3,281,600	17.691	3.953	3.897	3.964	3.897	3.964	833,014	3.9394	1.43%
1996-10-01	0	17.50	17.50	17.60	17.50	17.90	69,500	1,221,250	17.572	3.897	3.897	3.919	3.897	3.986	312,100	3.9130	-1.13%
1996-09-30	0	17.70	17.45	17.70	17.45	17.70	136,500	2,393,618	17.536	3.942	3.886	3.942	3.886	3.942	612,973	3.9049	1.72%
1996-09-27	0	17.40	17.20	17.40	17.35	18.00	332,000	5,882,925	17.720	3.875	3.830	3.875	3.864	4.008	1,490,894	3.9459	-0.85%
1996-09-26	0	17.55	17.35	17.55	17.50	17.65	180,000	3,162,875	17.572	3.908	3.864	3.908	3.897	3.930	808,316	3.9129	0.00%
1996-09-25	0	17.55	17.30	17.55	17.45	17.60	196,501	3,438,692	17.500	3.908	3.852	3.908	3.886	3.919	882,416	3.8969	1.15%
1996-09-24	0	17.35	17.30	17.40	17.05	17.35	209,000	3,584,300	17.150	3.864	3.852	3.875	3.797	3.864	938,545	3.8190	2.06%
1996-09-23	0	17.00	17.00	17.05	16.90	17.05	301,000	5,117,650	17.002	3.786	3.786	3.797	3.763	3.797	1,351,684	3.7861	0.89%
1996-09-20	0	16.85	16.80	16.85	16.80	16.90	296,500	4,995,075	16.847	3.752	3.741	3.752	3.741	3.763	1,331,476	3.7515	0.30%
1996-09-19	0	16.80	16.75	16.80	16.75	16.90	272,500	4,582,050	16.815	3.741	3.730	3.741	3.730	3.763	1,223,700	3.7444	-0.88%
1996-09-18	0	16.95	16.95	17.00	16.95	17.10	310,200	5,272,165	16.996	3.775	3.775	3.786	3.775	3.808	1,392,998	3.7848	-0.88%
1996-09-17	0	17.10	17.05	17.10	17.05	17.20	156,000	2,673,500	17.138	3.808	3.797	3.808	3.797	3.830	700,540	3.8163	-0.29%
1996-09-16	0	17.15	17.05	17.10	17.05	17.25	250,000	4,281,775	17.127	3.819	3.797	3.808	3.797	3.841	1,122,661	3.8140	0.59%
1996-09-13	0	17.05	17.00	17.10	17.00	17.15	114,000	1,945,550	17.066	3.797	3.786	3.808	3.786	3.819	511,933	3.8004	0.29%
1996-09-12	0	17.00	16.95	17.00	17.00	17.10	172,647	2,939,565	17.026	3.786	3.775	3.786	3.786	3.808	775,296	3.7915	0.00%
1996-09-11	0	17.00	16.95	17.00	17.00	17.05	119,500	2,033,330	17.015	3.786	3.775	3.786	3.786	3.797	536,632	3.7891	0.00%
1996-09-10	0	17.00	17.00	17.15	17.00	17.25	257,000	4,406,175	17.145	3.786	3.786	3.819	3.786	3.841	1,154,095	3.8179	0.00%
1996-09-09	0	17.00	17.00	17.20	16.95	17.10	359,000	6,118,225	17.042	3.786	3.786	3.830	3.775	3.808	1,612,141	3.7951	0.29%
1996-09-06	0	16.95	16.95	17.00	16.75	16.95	320,000	5,407,900	16.900	3.775	3.775	3.786	3.730	3.775	1,437,006	3.7633	-0.29%
1996-09-05	0	17.00	16.95	17.00	16.95	17.10	419,500	7,129,800	16.996	3.786	3.775	3.786	3.775	3.808	1,883,825	3.7847	0.29%
1996-09-04	0	16.95	16.95	17.00	16.75	17.05	317,500	5,371,925	16.919	3.775	3.775	3.786	3.730	3.797	1,425,779	3.7677	-1.74%
1996-09-03	0	17.25	17.20	17.25	17.15	17.40	150,000	2,589,350	17.262	3.841	3.830	3.841	3.819	3.875	673,597	3.8441	-0.86%
1996-09-02	0	17.40	17.20	17.40	17.20	17.40	89,500	1,546,325	17.277	3.875	3.830	3.875	3.830	3.875	401,913	3.8474	0.87%
1996-08-30	0	17.25	17.20	17.25	17.20	17.30	80,000	1,382,125	17.277	3.841	3.830	3.841	3.830	3.852	359,251	3.8472	-0.86%
1996-08-29	0	17.40	17.40	17.50	17.40	17.50	223,500	3,895,550	17.430	3.875	3.875	3.897	3.875	3.897	1,003,659	3.8813	0.00%
1996-08-28	0	17.40	17.40	17.45	17.35	17.40	146,000	2,541,865	17.410	3.875	3.875	3.886	3.864	3.875	655,634	3.8770	-0.29%
1996-08-27	0	17.45	-	17.45	17.45	17.55	1,212,000	21,217,125	17.506	3.886	-	3.886	3.886	3.908	5,442,660	3.8983	-1.69%
1996-08-23	0	17.75	17.75	17.80	17.50	17.90	158,500	2,804,350	17.693	3.953	3.953	3.964	3.897	3.986	711,767	3.9400	-1.39%
1996-08-22	0	18.00	17.95	18.00	17.90	18.00	120,000	2,157,290	17.977	4.008	3.997	4.008	3.986	4.008	538,877	4.0033	0.00%
1996-08-21	0	18.00	17.95	18.05	17.85	18.05	314,500	5,656,975	17.987	4.008	3.997	4.019	3.975	4.019	1,412,307	4.0055	0.84%
1996-08-20	0	17.85	17.85	17.90	17.65	17.85	30,600	543,650	17.766	3.975	3.975	3.986	3.930	3.975	137,414	3.9563	1.13%
1996-08-19	0	17.65	17.70	17.75	17.55	17.70	521,500	9,181,525	17.606	3.930	3.942	3.953	3.908	3.942	2,341,871	3.9206	0.86%
1996-08-16	0	17.50	17.50	17.55	17.50	17.55	185,000	3,246,200	17.547	3.897	3.897	3.908	3.897	3.908	830,769	3.9075	-0.28%
1996-08-15	0	17.55	17.50	17.55	17.50	17.55	196,000	3,431,500	17.508	3.908	3.897	3.908	3.897	3.908	880,166	3.8987	0.00%
1996-08-14	0	17.55	17.55	17.60	17.45	17.65	757,000	13,281,550	17.545	3.908	3.908	3.919	3.886	3.930	3,399,417	3.9070	-0.85%
1996-08-13	0	17.70	17.70	17.75	17.65	17.90	97,500	1,726,850	17.711	3.942	3.942	3.953	3.930	3.986	437,838	3.9440	-0.28%
1996-08-12	0	17.75	17.70	17.85	17.40	17.80	179,000	3,169,350	17.706	3.953	3.942	3.975	3.875	3.964	803,825	3.9428	2.31%
1996-08-09	0	17.35	17.35	17.50	17.35	17.70	107,000	1,875,505	17.528	3.864	3.864	3.897	3.864	3.942	480,499	3.9032	-3.07%
1996-08-08	0	17.90	17.70	17.90	17.85	17.95	167,500	3,002,550	17.926	3.986	3.942	3.986	3.975	3.997	752,183	3.9918	-0.56%
1996-08-07	0	18.00	17.90	18.00	17.85	18.05	315,500	5,671,350	17.976	4.008	3.986	4.008	3.975	4.019	1,416,798	4.0029	0.84%
1996-08-06	0	17.85	17.80	18.00	17.70	17.90	171,500	3,058,150	17.832	3.975	3.964	4.008	3.942	3.986	770,145	3.9709	0.68%
1996-08-05	0	17.90	17.85	17.90	17.60	17.90	314,000	5,587,675	17.795	3.948	3.937	3.948	3.882	3.948	1,423,582	3.9251	1.70%
1996-08-02	0	17.60	17.55	17.60	17.55	17.65	106,000	1,865,600	17.600	3.882	3.871	3.882	3.871	3.893	480,572	3.8820	1.73%
1996-08-01	0	17.30	17.25	17.30	17.20	17.35	243,000	4,171,200	17.165	3.816	3.805	3.816	3.794	3.827	1,101,689	3.7862	1.76%
1996-07-31	0	17.00	17.00	17.05	17.00	17.05	107,000	1,823,275	17.040	3.750	3.750	3.761	3.750	3.761	485,106	3.7585	0.00%
1996-07-30	0	17.00	17.00	17.10	17.00	17.20	182,500	3,109,100	17.036	3.750	3.750	3.772	3.750	3.794	827,400	3.7577	-2.86%
1996-07-29	0	17.50	-	17.40	-	-	0	0	-	3.860	-	3.838	-	-	0	-	0.00%
1996-07-26	0	17.50	17.10	17.50	17.05	17.50	184,500	3,163,025	17.144	3.860	3.772	3.860	3.761	3.860	836,468	3.7814	2.64%
1996-07-25	0	17.05	17.00	17.05	17.00	17.05	89,000	1,517,100	17.046	3.761	3.750	3.761	3.750	3.761	403,499	3.7599	0.29%
1996-07-24	0	17.00	17.00	17.10	17.00	17.20	311,700	5,323,470	17.079	3.750	3.750	3.772	3.750	3.794	1,413,155	3.7671	-0.87%
1996-07-23	0	17.15	17.05	17.15	17.05	17.15	133,500	2,282,850	17.100	3.783	3.761	3.783	3.761	3.783	605,249	3.7718	0.29%
1996-07-22	0	17.10	17.10	17.15	17.10	17.20	156,500	2,679,600	17.122	3.772	3.772	3.783	3.772	3.794	709,524	3.7766	0.00%
1996-07-19	0	17.10	17.10	17.15	17.05	17.20	231,500	3,959,350	17.103	3.772	3.772	3.783	3.761	3.794	1,049,552	3.7724	0.29%
1996-07-18	0	17.05	17.00	17.05	17.05	17.10	340,000	5,809,550	17.087	3.761	3.750	3.761	3.761	3.772	1,541,458	3.7689	0.00%
1996-07-17	0	17.05	17.05	17.10	17.05	17.40	288,000	4,933,750	17.131	3.761	3.761	3.772	3.761	3.838	1,305,706	3.7786	-1.73%
1996-07-16	0	17.35	17.35	17.40	17.15	17.45	679,500	11,775,300	17.329	3.827	3.827	3.838	3.783	3.849	3,080,650	3.8223	-0.86%
1996-07-15	0	17.50	17.45	17.50	17.25	17.50	419,500	7,274,500	17.341	3.860	3.849	3.860	3.805	3.860	1,901,888	3.8249	1.16%
1996-07-12	0	17.30	17.20	17.30	17.10	17.30	768,396	13,244,953	17.237	3.816	3.794	3.816	3.772	3.816	3,483,678	3.8020	-1.14%
1996-07-11	0	17.50	17.45	17.50	17.40	17.50	368,200	6,434,780	17.476	3.860	3.849	3.860	3.838	3.860	1,669,309	3.8548	0.57%
1996-07-10	0	17.40	17.40	17.50	17.40	17.65	338,000	5,927,525	17.537	3.838	3.838	3.860	3.838	3.893	1,532,391	3.8682	0.29%
1996-07-09	0	17.35	17.30	17.45	17.10	17.45	462,000	7,998,700	17.313	3.827	3.816	3.849	3.772	3.849	2,094,570	3.8188	1.76%
1996-07-08	0	17.05	17.05	17.15	17.00	17.50	711,500	12,184,675	17.125	3.761	3.761	3.783	3.750	3.860	3,225,728	3.7773	-3.67%
1996-07-05	0	17.70	17.70	17.75	17.70	17.80	259,000	4,605,000	17.780	3.904	3.904	3.915	3.904	3.926	1,174,229	3.9217	-0.28%
1996-07-04	0	17.75	17.70	17.75	17.75	17.85	101,500	1,809,875	17.831	3.915	3.904	3.915	3.915	3.937	460,171	3.9331	-0.84%
1996-07-03	0	17.90	17.90	18.00	17.90	18.00	281,500	5,044,500	17.920	3.948	3.948	3.970	3.948	3.970	1,276,237	3.9526	0.28%
1996-07-02	0	17.85	17.85	18.00	17.75	17.90	517,800	9,257,300	17.878	3.937	3.937	3.970	3.915	3.948	2,347,550	3.9434	0.85%
1996-07-01	0	17.70	17.60	17.90	17.40	18.00	1,243,200	21,810,852	17.544	3.904	3.882	3.948	3.838	3.970	5,636,297	3.8697	1.72%
1996-06-28	0	17.40	17.30	17.45	17.40	17.60	173,500	3,023,690	17.428	3.838	3.816	3.849	3.838	3.882	786,597	3.8440	-0.85%
1996-06-27	0	17.55	17.55	-	17.05	17.75	384,908	6,702,424	17.413	3.871	3.871	-	3.761	3.915	1,745,058	3.8408	-0.28%
1996-06-26	0	17.60	17.55	17.60	17.10	17.60	465,500	8,124,900	17.454	3.882	3.871	3.882	3.772	3.882	2,110,438	3.8499	3.53%
1996-06-25	0	17.00	16.95	17.00	16.95	17.00	186,500	3,169,050	16.992	3.750	3.739	3.750	3.739	3.750	845,535	3.7480	0.89%
1996-06-24	0	16.85	16.85	-	16.60	16.75	336,500	5,607,720	16.665	3.717	3.717	-	3.661	3.695	1,525,590	3.6758	1.81%
1996-06-21	0	16.55	16.55	16.60	16.55	16.60	333,700	5,528,845	16.568	3.650	3.650	3.661	3.650	3.661	1,512,896	3.6545	0.00%
1996-06-19	0	16.55	16.55	16.60	16.55	16.65	24,000	398,050	16.585	3.650	3.650	3.661	3.650	3.672	108,809	3.6583	0.30%
1996-06-18	0	16.50	16.50	16.75	16.35	16.55	347,000	5,721,800	16.489	3.639	3.639	3.695	3.606	3.650	1,573,194	3.6371	0.92%
1996-06-14	0	16.35	-	16.35	16.35	16.50	109,000	1,792,225	16.442	3.606	-	3.606	3.606	3.639	494,173	3.6267	-0.61%
1996-06-13	0	16.45	16.45	-	16.45	16.45	66,500	1,093,925	16.450	3.628	3.628	-	3.628	3.628	301,491	3.6284	0.00%
1996-06-12	0	16.45	16.45	16.55	16.45	16.55	250,500	4,133,250	16.500	3.628	3.628	3.650	3.628	3.650	1,135,692	3.6394	-1.20%
1996-06-11	0	16.65	-	16.65	16.70	16.90	75,000	1,260,200	16.803	3.672	-	3.672	3.684	3.728	340,028	3.7062	-1.77%
1996-06-10	0	16.95	-	16.95	16.95	17.10	40,000	680,965	17.024	3.739	-	3.739	3.739	3.772	181,348	3.7550	-0.88%
1996-06-07	0	17.10	17.05	17.20	17.05	17.10	138,000	2,358,843	17.093	3.772	3.761	3.794	3.761	3.772	625,651	3.7702	0.00%
1996-06-06	0	17.10	17.15	17.25	16.80	17.15	263,000	4,489,850	17.072	3.772	3.783	3.805	3.706	3.783	1,192,363	3.7655	2.09%
1996-06-05	0	16.75	16.75	-	16.75	16.80	232,500	3,894,475	16.750	3.695	3.695	-	3.695	3.706	1,054,086	3.6946	0.30%
1996-06-04	0	16.70	16.60	16.80	16.70	16.95	79,500	1,336,025	16.805	3.684	3.661	3.706	3.684	3.739	360,429	3.7068	-2.05%
1996-06-03	0	17.05	16.95	17.05	17.00	17.15	144,500	2,466,625	17.070	3.761	3.739	3.761	3.750	3.783	655,120	3.7652	-0.87%
1996-05-31	0	17.20	17.10	17.35	16.55	17.35	566,300	9,657,145	17.053	3.794	3.772	3.827	3.650	3.827	2,567,435	3.7614	4.24%
1996-05-30	0	16.50	16.50	-	16.30	16.55	459,500	7,545,925	16.422	3.639	3.639	-	3.595	3.650	2,083,236	3.6222	0.92%
1996-05-29	0	16.35	16.20	-	16.15	16.35	82,500	1,339,600	16.238	3.606	3.573	-	3.562	3.606	374,030	3.5815	0.31%
1996-05-28	0	16.30	16.30	16.45	16.30	16.50	325,500	5,322,625	16.352	3.595	3.595	3.628	3.595	3.639	1,475,720	3.6068	0.00%
1996-05-27	0	16.30	16.30	16.35	16.30	16.55	60,500	999,850	16.526	3.595	3.595	3.606	3.595	3.650	274,289	3.6452	-1.21%
1996-05-24	0	16.50	-	16.60	16.50	16.70	160,500	2,665,425	16.607	3.639	-	3.661	3.639	3.684	727,659	3.6630	0.00%
1996-05-23	0	16.50	-	16.50	16.50	16.80	324,000	5,401,475	16.671	3.639	-	3.639	3.639	3.706	1,468,919	3.6772	-0.60%
1996-05-22	0	16.60	16.50	16.60	16.00	16.90	209,000	3,437,600	16.448	3.661	3.639	3.661	3.529	3.728	947,544	3.6279	3.75%
1996-05-21	0	16.00	15.85	16.00	15.85	16.00	509,000	8,093,450	15.901	3.529	3.496	3.529	3.496	3.529	2,307,654	3.5072	0.63%
1996-05-20	0	15.90	15.85	15.90	15.85	16.00	410,500	6,543,750	15.941	3.507	3.496	3.507	3.496	3.529	1,861,084	3.5161	-0.31%
1996-05-17	0	15.95	15.95	16.00	15.90	16.10	255,500	4,095,675	16.030	3.518	3.518	3.529	3.507	3.551	1,158,361	3.5358	-0.31%
1996-05-16	0	16.00	15.95	16.00	16.00	16.10	103,500	1,658,825	16.027	3.529	3.518	3.529	3.529	3.551	469,238	3.5351	-0.62%
1996-05-15	0	16.10	-	16.20	16.05	16.25	524,000	8,475,225	16.174	3.551	-	3.573	3.540	3.584	2,375,659	3.5675	-0.92%
1996-05-14	0	16.25	16.15	16.25	16.00	16.30	358,000	5,779,700	16.144	3.584	3.562	3.584	3.529	3.595	1,623,065	3.5610	0.31%
1996-05-13	0	16.20	16.05	16.35	16.05	16.40	143,000	2,318,475	16.213	3.573	3.540	3.606	3.540	3.617	648,319	3.5761	1.25%
1996-05-10	0	16.00	16.00	16.40	16.00	16.55	227,000	3,708,975	16.339	3.529	3.529	3.617	3.529	3.650	1,029,150	3.6039	-4.19%
1996-05-09	0	16.70	16.70	16.75	16.70	16.90	221,000	3,700,425	16.744	3.684	3.684	3.695	3.684	3.728	1,001,948	3.6932	-1.18%
1996-05-08	0	16.90	16.90	-	16.60	16.70	81,000	1,345,600	16.612	3.728	3.728	-	3.661	3.684	367,230	3.6642	0.90%
1996-05-07	0	16.75	16.65	16.70	16.60	16.75	284,500	4,744,875	16.678	3.695	3.672	3.684	3.661	3.695	1,289,838	3.6787	-0.30%
1996-05-06	0	16.80	-	16.80	16.50	16.90	260,000	4,340,375	16.694	3.706	-	3.706	3.639	3.728	1,178,762	3.6821	-0.88%
1996-05-03	0	16.95	-	16.80	16.75	17.25	178,000	3,016,200	16.945	3.739	-	3.706	3.695	3.805	806,999	3.7376	-2.59%
1996-05-02	0	17.40	17.30	17.40	17.30	17.40	187,600	3,256,075	17.356	3.838	3.816	3.838	3.816	3.838	850,522	3.8283	0.00%
1996-05-01	0	17.40	17.30	17.40	17.30	17.60	180,500	3,144,275	17.420	3.838	3.816	3.838	3.816	3.882	818,333	3.8423	-0.57%
1996-04-30	0	17.50	17.30	17.60	17.20	17.40	416,000	7,199,000	17.305	3.860	3.816	3.882	3.794	3.838	1,886,020	3.8170	1.74%
1996-04-29	0	17.20	17.20	17.30	17.20	17.50	282,000	4,884,100	17.320	3.794	3.794	3.816	3.794	3.860	1,278,504	3.8202	-1.43%
1996-04-26	0	17.45	17.40	17.45	17.35	17.50	629,000	10,945,825	17.402	3.849	3.838	3.849	3.827	3.860	2,851,698	3.8384	0.00%
1996-04-25	0	17.45	17.40	17.45	17.35	17.45	224,000	3,903,225	17.425	3.849	3.838	3.849	3.827	3.849	1,015,549	3.8435	-0.29%
1996-04-24	0	17.50	17.45	17.50	17.40	17.50	435,200	7,592,625	17.446	3.860	3.849	3.860	3.838	3.860	1,973,067	3.8481	0.57%
1996-04-23	0	17.40	17.35	17.40	17.30	17.50	359,500	6,248,175	17.380	3.838	3.827	3.838	3.816	3.860	1,629,866	3.8336	-0.29%
1996-04-22	0	17.45	17.40	17.45	17.40	17.60	983,500	17,175,700	17.464	3.849	3.838	3.849	3.838	3.882	4,458,895	3.8520	0.29%
1996-04-19	0	17.40	17.35	17.40	17.30	17.40	1,359,000	23,599,675	17.365	3.838	3.827	3.838	3.816	3.838	6,161,300	3.8303	-0.57%
1996-04-18	0	17.50	17.45	17.50	17.30	17.50	1,315,500	22,967,625	17.459	3.860	3.849	3.860	3.816	3.860	5,964,084	3.8510	-0.57%
1996-04-17	0	17.60	17.55	17.60	17.50	17.60	584,500	10,268,350	17.568	3.882	3.871	3.882	3.860	3.882	2,649,948	3.8749	0.00%
1996-04-16	0	17.60	17.55	17.60	17.10	17.60	909,800	15,893,265	17.469	3.882	3.871	3.882	3.772	3.882	4,124,761	3.8531	2.92%
1996-04-15	0	17.10	17.00	17.15	16.80	17.15	1,147,000	19,492,250	16.994	3.772	3.750	3.783	3.706	3.783	5,200,155	3.7484	2.09%
1996-04-12	0	16.75	16.70	16.75	16.60	16.75	53,000	879,900	16.602	3.695	3.684	3.695	3.661	3.695	240,286	3.6619	1.21%
1996-04-11	0	16.55	16.55	16.75	16.50	16.55	95,500	1,579,300	16.537	3.650	3.650	3.695	3.639	3.650	432,968	3.6476	-2.07%
1996-04-10	0	16.90	16.95	17.00	16.70	17.00	683,500	11,515,100	16.847	3.728	3.739	3.750	3.684	3.750	3,098,785	3.7160	-0.59%
1996-04-09	0	17.00	16.95	17.00	16.35	17.00	1,214,246	20,291,712	16.711	3.750	3.739	3.750	3.606	3.750	5,505,029	3.6860	0.00%
1996-04-03	0	17.00	16.80	17.00	16.35	17.00	1,751,700	29,143,080	16.637	3.750	3.706	3.750	3.606	3.750	7,941,684	3.6696	3.34%
1996-04-02	0	16.45	16.45	16.50	16.05	16.45	2,167,200	34,898,040	16.103	3.628	3.628	3.639	3.540	3.628	9,825,437	3.5518	2.81%
1996-04-01	0	16.00	16.00	16.10	15.70	16.10	533,500	8,484,025	15.903	3.529	3.529	3.551	3.463	3.551	2,418,730	3.5076	1.91%
1996-03-29	0	15.70	15.70	15.80	15.20	15.80	656,500	10,300,825	15.691	3.463	3.463	3.485	3.353	3.485	2,976,375	3.4609	2.95%
1996-03-28	0	15.25	15.25	15.35	15.00	15.35	1,431,500	21,786,875	15.220	3.364	3.364	3.386	3.309	3.386	6,489,993	3.3570	1.67%
1996-03-27	0	15.00	14.95	15.00	14.90	15.10	878,000	13,167,700	14.997	3.309	3.298	3.309	3.286	3.331	3,980,590	3.3080	1.01%
1996-03-26	0	14.85	14.90	14.95	14.50	15.15	1,965,000	29,346,900	14.935	3.275	3.286	3.298	3.198	3.342	8,908,723	3.2942	2.77%
1996-03-25	0	14.45	14.40	14.45	14.35	14.50	571,000	8,172,920	14.313	3.187	3.176	3.187	3.165	3.198	2,588,743	3.1571	1.05%
1996-03-22	0	14.30	14.20	14.30	14.15	14.40	402,500	5,741,100	14.264	3.154	3.132	3.154	3.121	3.176	1,824,815	3.1461	1.42%
1996-03-21	0	14.10	13.95	14.10	13.75	14.10	180,000	2,513,050	13.961	3.110	3.077	3.110	3.033	3.110	816,066	3.0795	2.92%
1996-03-20	0	13.70	13.70	13.75	13.60	13.75	262,092	3,591,139	13.702	3.022	3.022	3.033	3.000	3.033	1,188,247	3.0222	-0.36%
1996-03-19	0	13.75	13.70	13.80	13.60	13.80	356,500	4,899,005	13.742	3.033	3.022	3.044	3.000	3.044	1,616,264	3.0311	1.10%
1996-03-18	0	13.60	13.60	13.70	13.60	13.95	313,000	4,295,650	13.724	3.000	3.000	3.022	3.000	3.077	1,419,048	3.0271	-2.16%
1996-03-15	0	13.90	13.85	14.00	13.75	14.00	558,500	7,745,150	13.868	3.066	3.055	3.088	3.033	3.088	2,532,072	3.0588	-0.36%
1996-03-14	0	13.95	13.85	13.95	13.90	14.05	512,500	7,186,750	14.023	3.077	3.055	3.077	3.066	3.099	2,323,522	3.0930	0.36%
1996-03-13	0	13.90	13.70	14.00	13.90	14.35	256,000	3,596,825	14.050	3.066	3.022	3.088	3.066	3.165	1,160,628	3.0990	-3.81%
1996-03-12	0	14.45	14.45	14.50	14.20	14.60	1,476,000	21,430,975	14.520	3.187	3.187	3.198	3.132	3.220	6,691,743	3.2026	1.76%
1996-03-11	0	14.20	14.05	14.30	13.95	14.80	1,182,200	17,081,600	14.449	3.132	3.099	3.154	3.077	3.264	5,359,742	3.1870	-7.19%
1996-03-08	0	15.30	15.20	15.30	14.85	15.30	1,535,800	23,147,940	15.072	3.375	3.353	3.375	3.275	3.375	6,962,858	3.3245	2.34%
1996-03-07	0	14.95	14.95	15.00	14.80	15.00	1,028,000	15,375,575	14.957	3.298	3.298	3.309	3.264	3.309	4,660,645	3.2990	1.01%
1996-03-06	0	14.80	14.70	14.80	14.80	14.95	112,000	1,667,725	14.890	3.264	3.242	3.264	3.264	3.298	507,775	3.2844	-1.00%
1996-03-05	0	14.95	14.95	15.00	14.95	15.00	364,500	5,456,575	14.970	3.298	3.298	3.309	3.298	3.309	1,652,534	3.3019	0.00%
1996-03-04	0	14.95	14.80	14.95	14.90	15.00	249,000	3,722,700	14.951	3.298	3.264	3.298	3.286	3.309	1,128,892	3.2977	1.01%
1996-03-01	0	14.80	14.80	14.90	14.50	14.90	528,500	7,772,425	14.707	3.264	3.264	3.286	3.198	3.286	2,396,061	3.2438	-1.33%
1996-02-29	0	15.00	15.00	15.05	15.00	15.05	148,500	2,229,750	15.015	3.309	3.309	3.320	3.309	3.320	673,255	3.3119	-0.33%
1996-02-28	0	15.05	15.05	15.30	15.00	15.10	42,500	639,500	15.047	3.320	3.320	3.375	3.309	3.331	192,682	3.3189	0.00%
1996-02-27	0	15.05	15.00	15.05	14.95	15.10	236,000	3,547,100	15.030	3.320	3.309	3.320	3.298	3.331	1,069,953	3.3152	-1.63%
1996-02-26	0	15.30	15.30	15.60	15.30	15.50	1,087,900	16,760,260	15.406	3.375	3.375	3.441	3.375	3.419	4,932,214	3.3981	-0.65%
1996-02-23	0	15.40	15.35	15.40	15.10	15.40	521,500	8,007,375	15.355	3.397	3.386	3.397	3.331	3.397	2,364,325	3.3867	2.33%
1996-02-22	0	15.05	15.00	15.40	15.00	15.40	308,000	4,649,925	15.097	3.320	3.309	3.397	3.309	3.397	1,396,380	3.3300	-2.27%
1996-02-16	0	15.40	15.30	15.40	15.35	15.40	119,000	1,832,300	15.397	3.397	3.375	3.397	3.386	3.397	539,510	3.3962	0.65%
1996-02-15	0	15.30	15.30	15.35	15.20	15.40	125,500	1,923,675	15.328	3.375	3.375	3.386	3.353	3.397	568,980	3.3809	-0.65%
1996-02-14	0	15.40	15.30	15.40	15.30	15.45	371,000	5,713,058	15.399	3.397	3.375	3.397	3.375	3.408	1,682,003	3.3966	-0.32%
1996-02-13	0	15.45	15.30	15.45	15.40	15.90	608,500	9,447,943	15.527	3.408	3.375	3.408	3.397	3.507	2,758,757	3.4247	-2.22%
1996-02-12	0	15.80	-	15.80	15.80	15.90	508,500	8,053,700	15.838	3.485	-	3.485	3.485	3.507	2,305,387	3.4934	0.00%
1996-02-09	0	15.80	15.50	15.80	15.80	15.90	163,000	2,584,325	15.855	3.485	3.419	3.485	3.485	3.507	738,993	3.4971	-1.25%
1996-02-08	0	16.00	16.00	16.20	15.90	16.10	213,000	3,416,975	16.042	3.529	3.529	3.573	3.507	3.551	965,678	3.5384	0.00%
1996-02-07	0	16.00	16.00	16.20	15.95	16.10	554,400	8,913,715	16.078	3.529	3.529	3.573	3.518	3.551	2,513,484	3.5464	-1.23%
1996-02-06	0	16.20	16.15	16.20	16.00	16.20	334,500	5,362,125	16.030	3.573	3.562	3.573	3.529	3.573	1,516,523	3.5358	1.25%
1996-02-05	0	16.00	16.00	-	15.55	16.10	263,200	4,170,365	15.845	3.529	3.529	-	3.430	3.551	1,193,270	3.4949	3.23%
1996-02-02	0	15.50	15.50	15.80	15.50	16.10	581,500	9,219,000	15.854	3.419	3.419	3.485	3.419	3.551	2,636,347	3.4969	-3.73%
1996-02-01	0	16.10	16.05	16.10	16.00	16.70	616,500	9,939,825	16.123	3.551	3.540	3.551	3.529	3.684	2,795,027	3.5563	-3.01%
1996-01-31	0	16.60	16.60	16.70	16.35	16.80	170,000	2,828,325	16.637	3.661	3.661	3.684	3.606	3.706	770,729	3.6697	0.00%
1996-01-30	0	16.60	16.50	16.80	16.55	16.90	871,500	14,554,275	16.700	3.661	3.639	3.706	3.650	3.728	3,951,121	3.6836	-1.48%
1996-01-29	0	16.85	16.80	16.90	16.15	16.90	326,500	5,461,375	16.727	3.717	3.706	3.728	3.562	3.728	1,480,253	3.6895	4.33%
1996-01-26	0	16.15	16.15	16.30	15.90	16.40	782,500	12,640,950	16.155	3.562	3.562	3.595	3.507	3.617	3,547,621	3.5632	0.94%
1996-01-25	0	16.00	15.95	16.00	15.60	16.10	478,000	7,615,825	15.933	3.529	3.518	3.529	3.441	3.551	2,167,109	3.5143	3.56%
1996-01-24	0	15.45	15.45	15.50	15.10	15.45	823,000	12,571,950	15.276	3.408	3.408	3.419	3.331	3.408	3,731,236	3.3694	1.64%
1996-01-23	0	15.20	15.20	15.30	14.55	15.20	722,500	10,773,050	14.911	3.353	3.353	3.375	3.209	3.353	3,275,599	3.2889	3.75%
1996-01-22	0	14.65	14.65	14.80	14.30	14.80	1,152,000	16,883,550	14.656	3.231	3.231	3.264	3.154	3.264	5,222,824	3.2326	2.81%
1996-01-19	0	14.25	14.25	14.30	14.00	14.60	966,500	13,694,750	14.169	3.143	3.143	3.154	3.088	3.220	4,381,822	3.1254	-2.40%
1996-01-18	0	14.60	14.45	14.60	14.45	14.60	289,000	4,207,790	14.560	3.220	3.187	3.220	3.187	3.220	1,310,240	3.2115	0.00%
1996-01-17	0	14.60	14.40	14.60	14.60	15.00	544,000	8,053,950	14.805	3.220	3.176	3.220	3.220	3.309	2,466,333	3.2656	-2.34%
1996-01-16	0	14.95	14.90	14.95	14.95	15.00	463,000	6,933,550	14.975	3.298	3.286	3.298	3.298	3.309	2,099,104	3.3031	0.00%
1996-01-15	0	14.95	14.95	15.15	14.95	15.15	176,000	2,646,825	15.039	3.298	3.298	3.342	3.298	3.342	797,931	3.3171	-1.32%
1996-01-12	0	15.15	15.05	15.15	15.00	15.35	104,000	1,590,800	15.296	3.342	3.320	3.342	3.309	3.386	471,505	3.3739	-0.98%
1996-01-11	0	15.30	15.15	15.30	15.15	15.30	118,900	1,807,640	15.203	3.375	3.342	3.375	3.342	3.375	539,057	3.3533	-0.33%
1996-01-10	0	15.35	15.35	15.40	15.00	15.35	403,500	6,123,950	15.177	3.386	3.386	3.397	3.309	3.386	1,829,348	3.3476	2.33%
1996-01-09	0	15.00	14.90	15.00	14.90	15.00	174,500	2,602,175	14.912	3.309	3.286	3.309	3.286	3.309	791,131	3.2892	0.00%
1996-01-08	0	15.00	14.90	15.10	14.80	15.10	111,000	1,661,025	14.964	3.309	3.286	3.331	3.264	3.331	503,241	3.3007	1.01%
1996-01-05	0	14.85	14.75	14.85	14.65	14.85	488,500	7,201,900	14.743	3.275	3.253	3.275	3.231	3.275	2,214,713	3.2518	1.37%
1996-01-04	0	14.65	14.65	15.00	14.65	15.20	216,500	3,257,375	15.046	3.231	3.231	3.309	3.231	3.353	981,546	3.3186	-0.68%
1996-01-03	0	14.75	14.70	14.75	14.25	14.80	372,500	5,428,575	14.573	3.253	3.242	3.253	3.143	3.264	1,688,804	3.2144	4.98%
1996-01-02	0	14.05	13.90	14.10	14.00	14.10	102,000	1,435,200	14.071	3.099	3.066	3.110	3.088	3.110	462,438	3.1036	1.81%
1995-12-29	0	13.80	13.75	13.80	13.75	14.00	94,500	1,306,175	13.822	3.044	3.033	3.044	3.033	3.088	428,435	3.0487	1.10%
1995-12-28	0	13.65	13.85	-	13.15	13.90	457,500	6,147,625	13.437	3.011	3.055	-	2.900	3.066	2,074,168	2.9639	-2.50%
1995-12-27	0	14.00	13.85	14.00	13.90	14.00	285,000	3,973,300	13.941	3.088	3.055	3.088	3.066	3.088	1,292,105	3.0751	1.08%
1995-12-22	0	13.85	13.80	13.95	13.60	14.00	336,000	4,659,450	13.867	3.055	3.044	3.077	3.000	3.088	1,523,324	3.0587	-1.21%
1995-12-21	0	14.10	14.10	14.20	14.10	14.20	554,000	7,860,600	14.189	3.092	3.092	3.114	3.092	3.114	2,526,002	3.1119	-1.40%
1995-12-20	0	14.30	14.20	14.30	14.15	14.40	1,022,100	14,514,935	14.201	3.136	3.114	3.136	3.103	3.158	4,660,338	3.1146	-0.69%
1995-12-19	0	14.40	14.40	14.45	14.30	14.45	148,900	2,140,820	14.378	3.158	3.158	3.169	3.136	3.169	678,920	3.1533	-0.69%
1995-12-18	0	14.50	14.50	14.60	14.35	14.50	96,500	1,394,525	14.451	3.180	3.180	3.202	3.147	3.180	439,999	3.1694	1.05%
1995-12-15	0	14.35	14.35	14.40	14.30	14.35	270,000	3,862,825	14.307	3.147	3.147	3.158	3.136	3.147	1,231,084	3.1377	0.35%
1995-12-14	0	14.30	14.25	14.35	14.25	14.35	216,000	3,086,450	14.289	3.136	3.125	3.147	3.125	3.147	984,867	3.1339	0.00%
1995-12-13	0	14.30	14.30	14.50	14.00	14.50	835,000	11,867,900	14.213	3.136	3.136	3.180	3.070	3.180	3,807,242	3.1172	2.14%
1995-12-12	0	14.00	13.95	14.00	13.90	14.70	1,461,000	20,562,825	14.074	3.070	3.059	3.070	3.049	3.224	6,661,533	3.0868	-6.04%
1995-12-11	0	14.90	14.85	15.00	14.85	15.00	159,500	2,375,675	14.895	3.268	3.257	3.290	3.257	3.290	727,252	3.2666	-1.97%
1995-12-08	0	15.20	15.25	-	14.90	15.25	313,000	4,724,995	15.096	3.334	3.345	-	3.268	3.345	1,427,146	3.3108	4.11%
1995-12-07	0	14.60	14.60	14.65	14.60	15.30	488,000	7,273,900	14.906	3.202	3.202	3.213	3.202	3.356	2,225,071	3.2691	-4.58%
1995-12-06	0	15.30	-	15.30	15.30	15.50	253,000	3,890,450	15.377	3.356	-	3.356	3.356	3.399	1,153,571	3.3725	-2.24%
1995-12-05	0	15.65	15.55	15.65	15.60	15.80	201,100	3,155,575	15.692	3.432	3.410	3.432	3.421	3.465	916,930	3.4415	-0.95%
1995-12-04	0	15.80	15.65	15.80	15.60	15.80	179,000	2,824,550	15.780	3.465	3.432	3.465	3.421	3.465	816,163	3.4608	1.28%
1995-12-01	0	15.60	15.60	15.65	15.60	15.80	303,500	4,754,125	15.664	3.421	3.421	3.432	3.421	3.465	1,383,830	3.4355	-2.50%
1995-11-30	0	16.00	16.00	16.20	15.10	16.10	200,000	3,106,075	15.530	3.509	3.509	3.553	3.312	3.531	911,914	3.4061	6.67%
1995-11-29	0	15.00	15.00	15.10	15.00	15.10	157,100	2,360,760	15.027	3.290	3.290	3.312	3.290	3.312	716,309	3.2957	0.67%
1995-11-28	0	14.90	14.75	15.00	14.50	14.90	93,000	1,359,300	14.616	3.268	3.235	3.290	3.180	3.268	424,040	3.2056	2.41%
1995-11-27	0	14.55	14.50	14.75	14.40	14.65	156,600	2,279,900	14.559	3.191	3.180	3.235	3.158	3.213	714,029	3.1930	-0.34%
1995-11-24	0	14.60	14.50	14.60	14.60	14.60	55,030	803,432	14.600	3.202	3.180	3.202	3.202	3.202	250,913	3.2020	-0.68%
1995-11-23	0	14.70	14.70	14.75	14.50	14.75	506,280	7,433,740	14.683	3.224	3.224	3.235	3.180	3.235	2,308,420	3.2203	1.38%
1995-11-22	0	14.50	14.50	14.95	14.50	14.85	359,500	5,275,100	14.673	3.180	3.180	3.279	3.180	3.257	1,639,166	3.2182	0.00%
1995-11-21	0	14.50	14.45	14.50	14.15	14.50	1,450,000	20,652,950	14.243	3.180	3.169	3.180	3.103	3.180	6,611,378	3.1238	2.11%
1995-11-20	0	14.20	14.20	14.30	14.20	14.35	672,000	9,567,000	14.237	3.114	3.114	3.136	3.114	3.147	3,064,032	3.1224	1.43%
1995-11-17	0	14.00	14.00	14.10	14.00	14.65	630,500	8,941,175	14.181	3.070	3.070	3.092	3.070	3.213	2,874,810	3.1102	-4.44%
1995-11-16	0	14.65	14.45	14.65	14.60	14.70	50,500	739,725	14.648	3.213	3.169	3.213	3.202	3.224	230,258	3.2126	0.00%
1995-11-15	0	14.65	14.65	14.70	14.65	14.75	41,833	616,262	14.731	3.213	3.213	3.224	3.213	3.235	190,741	3.2309	-1.01%
1995-11-14	0	14.80	14.70	14.80	14.75	14.90	96,500	1,428,650	14.805	3.246	3.224	3.246	3.235	3.268	439,999	3.2469	-1.99%
1995-11-13	0	15.10	15.00	15.10	14.90	15.10	208,500	3,138,300	15.052	3.312	3.290	3.312	3.268	3.312	950,671	3.3011	0.33%
1995-11-10	0	15.05	14.70	15.05	14.50	15.40	957,000	14,272,875	14.914	3.301	3.224	3.301	3.180	3.378	4,363,510	3.2710	-2.27%
1995-11-09	0	15.40	15.40	15.50	15.35	16.10	77,500	1,213,725	15.661	3.378	3.378	3.399	3.367	3.531	353,367	3.4347	-4.94%
1995-11-08	0	16.20	16.00	16.20	16.10	16.20	451,000	7,284,175	16.151	3.553	3.509	3.553	3.531	3.553	2,056,367	3.5423	0.31%
1995-11-07	0	16.15	16.15	16.20	16.15	16.20	372,000	6,012,575	16.163	3.542	3.542	3.553	3.542	3.553	1,696,160	3.5448	-0.31%
1995-11-06	0	16.20	16.20	16.25	16.20	16.20	300,400	4,866,280	16.199	3.553	3.553	3.564	3.553	3.553	1,369,695	3.5528	0.31%
1995-11-03	0	16.15	16.10	16.15	16.15	16.20	274,000	4,429,825	16.167	3.542	3.531	3.542	3.542	3.553	1,249,322	3.5458	0.31%
1995-11-02	0	16.10	16.10	16.15	16.10	16.25	216,500	3,501,025	16.171	3.531	3.531	3.542	3.531	3.564	987,147	3.5466	-0.31%
1995-10-31	0	16.15	16.15	-	15.90	16.15	495,500	7,898,325	15.940	3.542	3.542	-	3.487	3.542	2,259,267	3.4960	1.25%
1995-10-30	0	15.95	15.85	15.95	15.90	15.95	271,000	4,321,025	15.945	3.498	3.476	3.498	3.487	3.498	1,235,644	3.4970	0.00%
1995-10-27	0	15.95	15.70	15.95	15.70	15.95	102,500	1,614,750	15.754	3.498	3.443	3.498	3.443	3.498	467,356	3.4551	0.63%
1995-10-26	0	15.85	15.85	15.90	15.75	15.90	236,650	3,745,345	15.827	3.476	3.476	3.487	3.454	3.487	1,079,023	3.4711	-0.31%
1995-10-25	0	15.90	15.85	15.90	15.85	15.95	289,000	4,602,050	15.924	3.487	3.476	3.487	3.476	3.498	1,317,716	3.4924	-0.63%
1995-10-24	0	16.00	15.90	16.00	15.90	16.00	402,500	6,412,300	15.931	3.509	3.487	3.509	3.487	3.509	1,835,227	3.4940	0.00%
1995-10-23	0	16.00	16.00	-	16.00	16.00	267,500	4,280,000	16.000	3.509	3.509	-	3.509	3.509	1,219,685	3.5091	0.00%
1995-10-20	0	16.00	16.00	16.10	16.00	16.05	671,000	10,730,850	15.992	3.509	3.509	3.531	3.509	3.520	3,059,472	3.5074	0.31%
1995-10-19	0	15.95	15.90	15.95	15.90	16.00	53,000	845,825	15.959	3.498	3.487	3.498	3.487	3.509	241,657	3.5001	-0.31%
1995-10-18	0	16.00	16.00	16.05	16.00	16.10	264,500	4,250,450	16.070	3.509	3.509	3.520	3.509	3.531	1,206,007	3.5244	-0.62%
1995-10-17	0	16.10	16.05	16.15	16.05	16.10	338,000	5,437,275	16.087	3.531	3.520	3.542	3.520	3.531	1,541,135	3.5281	0.31%
1995-10-16	0	16.05	16.10	16.15	15.90	16.10	1,254,500	20,110,275	16.031	3.520	3.531	3.542	3.487	3.531	5,719,982	3.5158	1.90%
1995-10-13	0	15.75	15.65	15.80	15.50	15.75	845,500	13,243,625	15.664	3.454	3.432	3.465	3.399	3.454	3,855,117	3.4353	2.27%
1995-10-12	0	15.40	15.40	15.45	15.40	15.50	691,550	10,698,240	15.470	3.378	3.378	3.388	3.378	3.399	3,153,171	3.3929	0.33%
1995-10-11	0	15.35	15.35	15.45	15.35	15.55	165,050	2,561,300	15.518	3.367	3.367	3.388	3.367	3.410	752,557	3.4035	-1.29%
1995-10-10	0	15.55	15.50	15.65	15.55	15.70	133,050	2,078,080	15.619	3.410	3.399	3.432	3.410	3.443	606,651	3.4255	-1.58%
1995-10-09	0	15.80	15.75	15.80	15.80	15.85	103,100	1,629,555	15.806	3.465	3.454	3.465	3.465	3.476	470,092	3.4665	-0.63%
1995-10-06	0	15.90	15.80	16.00	15.70	16.00	356,500	5,624,925	15.778	3.487	3.465	3.509	3.443	3.509	1,625,487	3.4605	0.32%
1995-10-05	0	15.85	15.75	15.85	15.85	15.90	351,500	5,575,650	15.862	3.476	3.454	3.476	3.476	3.487	1,602,689	3.4789	-0.31%
1995-10-04	0	15.90	15.90	16.00	15.70	15.90	677,000	10,691,100	15.792	3.487	3.487	3.509	3.443	3.487	3,086,830	3.4635	1.60%
1995-10-03	0	15.65	15.65	15.70	15.55	15.65	248,500	3,879,400	15.611	3.432	3.432	3.443	3.410	3.432	1,133,053	3.4238	0.32%
1995-10-02	0	15.60	15.50	15.70	15.40	15.60	561,500	8,704,725	15.503	3.421	3.399	3.443	3.378	3.421	2,560,199	3.4000	1.30%
1995-09-29	0	15.40	15.40	15.45	15.40	15.50	561,000	8,668,950	15.453	3.378	3.378	3.388	3.378	3.399	2,557,919	3.3891	0.00%
1995-09-28	0	15.40	15.35	15.55	15.40	15.60	540,100	8,382,955	15.521	3.378	3.367	3.410	3.378	3.421	2,462,624	3.4041	-1.28%
1995-09-27	0	15.60	15.40	15.60	15.55	15.65	578,500	9,038,850	15.625	3.421	3.378	3.421	3.410	3.432	2,637,712	3.4268	0.00%
1995-09-26	0	15.60	15.45	15.60	15.30	15.60	684,200	10,611,620	15.510	3.421	3.388	3.421	3.356	3.421	3,119,659	3.4015	1.96%
1995-09-25	0	15.30	15.30	15.40	15.30	15.35	320,000	4,906,000	15.331	3.356	3.356	3.378	3.356	3.367	1,459,063	3.3624	0.00%
1995-09-22	0	15.30	15.25	15.30	15.25	15.30	92,500	1,413,850	15.285	3.356	3.345	3.356	3.345	3.356	421,760	3.3523	0.66%
1995-09-21	0	15.20	15.20	15.25	15.10	15.20	323,000	4,907,525	15.194	3.334	3.334	3.345	3.312	3.334	1,472,741	3.3322	0.00%
1995-09-20	0	15.20	15.15	15.20	15.15	15.25	725,000	11,012,400	15.190	3.334	3.323	3.334	3.323	3.345	3,305,689	3.3313	0.33%
1995-09-19	0	15.15	15.15	15.20	15.15	15.20	157,500	2,392,850	15.193	3.323	3.323	3.334	3.323	3.334	718,132	3.3320	-0.33%
1995-09-18	0	15.20	15.15	15.20	15.20	15.30	275,000	4,189,650	15.235	3.334	3.323	3.334	3.334	3.356	1,253,882	3.3413	0.00%
1995-09-15	0	15.20	15.15	15.20	15.20	15.30	1,032,500	15,729,600	15.234	3.334	3.323	3.334	3.334	3.356	4,707,757	3.3412	-0.33%
1995-09-14	0	15.25	15.25	15.30	15.25	15.30	561,500	8,572,400	15.267	3.345	3.345	3.356	3.345	3.356	2,560,199	3.3483	0.00%
1995-09-13	0	15.25	15.20	15.25	15.20	15.30	91,500	1,394,725	15.243	3.345	3.334	3.345	3.334	3.356	417,201	3.3431	-0.33%
1995-09-12	0	15.30	15.20	15.30	15.20	15.30	207,500	3,171,225	15.283	3.356	3.334	3.356	3.334	3.356	946,111	3.3519	0.33%
1995-09-11	0	15.25	15.15	15.30	15.25	15.35	235,000	3,593,900	15.293	3.345	3.323	3.356	3.345	3.367	1,071,499	3.3541	-0.65%
1995-09-08	0	15.35	15.20	15.35	15.15	15.45	363,000	5,550,125	15.290	3.367	3.334	3.367	3.323	3.388	1,655,124	3.3533	0.33%
1995-09-07	0	15.30	15.10	15.30	15.20	15.30	186,000	2,831,100	15.221	3.356	3.312	3.356	3.334	3.356	848,080	3.3382	0.00%
1995-09-06	0	15.30	15.15	15.30	15.20	15.30	130,000	1,984,200	15.263	3.356	3.323	3.356	3.334	3.356	592,744	3.3475	0.00%
1995-09-05	0	15.30	15.30	-	15.15	15.20	29,500	447,150	15.158	3.356	3.356	-	3.323	3.334	134,507	3.3244	0.33%
1995-09-04	0	15.25	15.25	15.35	15.25	15.40	83,000	1,273,050	15.338	3.345	3.345	3.367	3.345	3.378	378,444	3.3639	-2.24%
1995-09-01	0	15.60	15.25	15.60	15.35	15.60	95,500	1,482,150	15.520	3.421	3.345	3.421	3.367	3.421	435,439	3.4038	1.30%
1995-08-31	0	15.40	15.35	15.45	15.40	15.45	113,000	1,740,500	15.403	3.378	3.367	3.388	3.378	3.388	515,232	3.3781	0.00%
1995-08-30	0	15.40	15.40	15.45	15.40	15.40	181,900	2,801,060	15.399	3.378	3.378	3.388	3.378	3.378	829,386	3.3773	0.65%
1995-08-29	0	15.30	15.30	-	15.25	15.40	548,100	8,378,005	15.286	3.356	3.356	-	3.345	3.378	2,499,101	3.3524	0.33%
1995-08-25	0	15.25	15.25	15.30	15.25	15.35	537,000	8,207,500	15.284	3.345	3.345	3.356	3.345	3.367	2,448,490	3.3521	0.00%
1995-08-24	0	15.25	15.20	15.25	15.20	15.30	61,500	938,350	15.258	3.345	3.334	3.345	3.334	3.356	280,414	3.3463	-0.97%
1995-08-23	0	15.40	15.35	15.40	15.35	15.40	178,000	2,739,700	15.392	3.378	3.367	3.378	3.367	3.378	811,604	3.3757	0.00%
1995-08-22	0	15.40	15.25	15.40	15.30	15.40	75,500	1,157,650	15.333	3.378	3.345	3.378	3.356	3.378	344,248	3.3628	0.33%
1995-08-21	0	15.35	15.30	15.35	15.30	15.60	240,000	3,700,850	15.420	3.367	3.356	3.367	3.356	3.421	1,094,297	3.3819	-2.54%
1995-08-18	0	15.75	15.70	15.75	15.70	15.80	262,000	4,127,425	15.754	3.454	3.443	3.454	3.443	3.465	1,194,608	3.4550	-1.25%
1995-08-17	0	15.95	15.95	16.00	15.90	16.00	455,200	7,279,500	15.992	3.498	3.498	3.509	3.487	3.509	2,075,517	3.5073	0.63%
1995-08-16	0	15.85	15.75	15.85	15.75	15.85	203,500	3,211,975	15.784	3.476	3.454	3.476	3.454	3.476	927,873	3.4617	0.63%
1995-08-15	0	15.75	15.70	15.75	15.70	15.80	124,000	1,949,550	15.722	3.454	3.443	3.454	3.443	3.465	565,387	3.4482	0.96%
1995-08-14	0	15.60	15.60	15.95	15.60	15.70	15,000	235,100	15.673	3.421	3.421	3.498	3.421	3.443	68,394	3.4375	0.00%
1995-08-11	0	15.60	15.60	15.80	15.40	15.70	392,500	6,091,575	15.520	3.421	3.421	3.465	3.378	3.443	1,789,632	3.4038	-0.64%
1995-08-10	0	15.70	15.60	15.70	15.70	15.95	458,000	7,202,000	15.725	3.443	3.421	3.443	3.443	3.498	2,088,284	3.4488	-1.88%
1995-08-09	0	16.00	15.95	16.00	15.95	16.00	141,500	2,262,225	15.987	3.509	3.498	3.509	3.498	3.509	645,179	3.5064	0.00%
1995-08-08	0	16.00	15.95	16.00	15.90	16.00	80,000	1,276,000	15.950	3.509	3.498	3.509	3.487	3.509	364,766	3.4981	0.31%
1995-08-07	0	15.95	15.95	16.00	15.95	15.95	18,000	287,100	15.950	3.498	3.498	3.509	3.498	3.498	82,072	3.4981	-1.24%
1995-08-04	0	16.15	16.15	16.20	15.95	16.20	208,000	3,350,864	16.110	3.542	3.542	3.553	3.498	3.553	948,391	3.5332	0.94%
1995-08-03	0	16.00	16.00	16.10	15.80	16.05	781,500	12,482,600	15.973	3.509	3.509	3.531	3.465	3.520	3,563,305	3.5031	2.24%
1995-08-02	0	15.65	15.65	15.75	15.65	15.65	49,500	774,675	15.650	3.432	3.432	3.454	3.432	3.432	225,699	3.4323	-1.26%
1995-08-01	0	15.85	15.70	15.85	15.85	15.85	12,000	190,200	15.850	3.476	3.443	3.476	3.476	3.476	54,715	3.4762	0.44%
1995-07-31	0	15.95	15.80	16.00	15.90	16.00	27,500	438,275	15.937	3.461	3.428	3.472	3.450	3.472	126,739	3.4581	-0.93%
1995-07-28	0	16.10	15.70	16.10	15.55	16.10	25,000	393,575	15.743	3.493	3.407	3.493	3.374	3.493	115,217	3.4159	3.87%
1995-07-27	0	15.50	15.40	15.50	15.50	15.55	176,500	2,743,550	15.544	3.363	3.342	3.363	3.363	3.374	813,434	3.3728	-0.32%
1995-07-26	0	15.55	15.55	15.65	15.55	15.65	100,240	1,561,512	15.578	3.374	3.374	3.396	3.374	3.396	461,975	3.3801	0.32%
1995-07-25	0	15.50	15.50	15.60	15.50	15.70	93,000	1,452,300	15.616	3.363	3.363	3.385	3.363	3.407	428,608	3.3884	-0.96%
1995-07-24	0	15.65	15.65	15.70	15.65	15.90	503,240	7,968,706	15.835	3.396	3.396	3.407	3.396	3.450	2,319,278	3.4359	-2.19%
1995-07-21	0	16.00	15.95	16.00	15.85	16.00	203,000	3,232,850	15.925	3.472	3.461	3.472	3.439	3.472	935,564	3.4555	1.27%
1995-07-20	0	15.80	15.75	15.85	15.70	15.85	510,000	8,045,875	15.776	3.428	3.417	3.439	3.407	3.439	2,350,433	3.4231	-0.63%
1995-07-19	0	15.90	15.80	15.90	15.70	15.90	510,000	8,051,500	15.787	3.450	3.428	3.450	3.407	3.450	2,350,433	3.4255	0.00%
1995-07-18	0	15.90	15.80	15.90	15.80	15.90	579,000	9,187,750	15.868	3.450	3.428	3.450	3.428	3.450	2,668,433	3.4431	0.63%
1995-07-17	0	15.80	15.75	15.90	15.55	15.80	363,000	5,664,400	15.604	3.428	3.417	3.450	3.374	3.428	1,672,955	3.3859	0.96%
1995-07-14	0	15.65	15.65	15.95	15.45	15.70	250,000	3,895,750	15.583	3.396	3.396	3.461	3.352	3.407	1,152,173	3.3812	1.29%
1995-07-13	0	15.45	15.25	15.50	15.45	16.05	1,012,000	16,096,700	15.906	3.352	3.309	3.363	3.352	3.483	4,663,996	3.4513	-0.64%
1995-07-12	0	15.55	15.50	15.60	15.50	15.70	204,500	3,188,500	15.592	3.374	3.363	3.385	3.363	3.407	942,478	3.3831	-0.64%
1995-07-11	0	15.65	15.65	15.70	15.60	15.75	307,000	4,827,650	15.725	3.396	3.396	3.407	3.385	3.417	1,414,868	3.4121	-0.32%
1995-07-10	0	15.70	15.75	15.90	15.70	16.00	997,000	15,737,900	15.785	3.407	3.417	3.450	3.407	3.472	4,594,866	3.4251	-0.63%
1995-07-07	0	15.80	15.55	15.85	14.95	16.00	777,000	12,125,550	15.606	3.428	3.374	3.439	3.244	3.472	3,580,954	3.3861	7.48%
1995-07-06	0	14.70	14.70	14.80	14.70	15.50	374,100	5,623,800	15.033	3.190	3.190	3.211	3.190	3.363	1,724,112	3.2619	-5.16%
1995-07-05	0	15.50	15.30	15.50	15.50	15.65	327,000	5,092,375	15.573	3.363	3.320	3.363	3.363	3.396	1,507,042	3.3791	-0.96%
1995-07-04	0	15.65	15.60	15.65	15.65	15.70	402,000	6,296,950	15.664	3.396	3.385	3.396	3.396	3.407	1,852,694	3.3988	0.32%
1995-07-03	0	15.60	15.55	15.60	15.55	15.60	252,600	3,940,110	15.598	3.385	3.374	3.385	3.374	3.385	1,164,156	3.3845	0.00%
1995-06-30	0	15.60	15.55	15.60	15.40	15.60	193,000	2,993,700	15.511	3.385	3.374	3.385	3.342	3.385	889,478	3.3657	1.96%
1995-06-29	0	15.30	15.30	15.35	15.30	15.35	168,400	2,578,800	15.314	3.320	3.320	3.331	3.320	3.331	776,104	3.3228	0.66%
1995-06-28	0	15.20	15.15	15.25	15.00	15.40	580,000	8,825,650	15.217	3.298	3.287	3.309	3.255	3.342	2,673,041	3.3017	-2.56%
1995-06-27	0	15.60	15.55	15.60	15.50	15.70	608,000	9,472,800	15.580	3.385	3.374	3.385	3.363	3.407	2,802,085	3.3806	-1.27%
1995-06-26	0	15.80	15.75	16.00	15.55	15.80	96,500	1,510,975	15.658	3.428	3.417	3.472	3.374	3.428	444,739	3.3974	1.28%
1995-06-23	0	15.60	15.60	15.65	15.50	15.60	549,000	8,548,850	15.572	3.385	3.385	3.396	3.363	3.385	2,530,172	3.3788	0.65%
1995-06-22	0	15.50	15.50	15.55	15.40	15.50	718,000	11,115,650	15.481	3.363	3.363	3.374	3.342	3.363	3,309,041	3.3592	0.65%
1995-06-21	0	15.40	15.40	15.50	15.40	15.50	66,000	1,019,525	15.447	3.342	3.342	3.363	3.342	3.363	304,174	3.3518	0.65%
1995-06-20	0	15.30	15.30	15.50	15.20	15.85	438,500	6,822,250	15.558	3.320	3.320	3.363	3.298	3.439	2,020,911	3.3758	-3.47%
1995-06-16	0	15.85	15.80	15.85	15.85	16.05	306,000	4,871,650	15.920	3.439	3.428	3.439	3.439	3.483	1,410,260	3.4544	-1.25%
1995-06-15	0	16.05	16.00	16.05	16.00	16.25	47,000	754,550	16.054	3.483	3.472	3.483	3.472	3.526	216,609	3.4835	-1.23%
1995-06-14	0	16.25	16.20	16.30	16.20	16.30	66,000	1,075,000	16.288	3.526	3.515	3.537	3.515	3.537	304,174	3.5342	0.62%
1995-06-13	0	16.15	16.10	16.15	16.00	16.30	91,000	1,471,850	16.174	3.504	3.493	3.504	3.472	3.537	419,391	3.5095	-0.92%
1995-06-12	0	16.30	16.20	16.30	16.30	16.50	65,000	1,063,000	16.354	3.537	3.515	3.537	3.537	3.580	299,565	3.5485	-2.40%
1995-06-09	0	16.70	16.65	16.70	16.65	16.70	89,500	1,491,050	16.660	3.624	3.613	3.624	3.613	3.624	412,478	3.6149	0.00%
1995-06-08	0	16.70	16.70	16.80	16.70	16.70	383,000	6,396,100	16.700	3.624	3.624	3.645	3.624	3.624	1,765,129	3.6236	-1.47%
1995-06-07	0	16.95	16.90	16.95	16.85	16.95	217,500	3,678,850	16.914	3.678	3.667	3.678	3.656	3.678	1,002,391	3.6701	0.00%
1995-06-06	0	16.95	16.95	17.00	16.50	17.00	597,200	10,114,200	16.936	3.678	3.678	3.689	3.580	3.689	2,752,311	3.6748	2.73%
1995-06-05	0	16.50	16.50	16.60	16.50	17.00	445,500	7,470,550	16.769	3.580	3.580	3.602	3.580	3.689	2,053,172	3.6385	-2.94%
1995-06-01	0	17.00	16.95	17.00	17.00	17.40	589,600	10,122,975	17.169	3.689	3.678	3.689	3.689	3.775	2,717,285	3.7254	-1.45%
1995-05-31	0	17.25	17.20	17.25	16.85	17.25	101,000	1,724,825	17.077	3.743	3.732	3.743	3.656	3.743	465,478	3.7055	1.77%
1995-05-30	0	16.95	-	16.95	16.95	17.25	55,500	944,400	17.016	3.678	-	3.678	3.678	3.743	255,782	3.6922	-1.45%
1995-05-29	0	17.20	16.60	17.20	17.20	17.30	50,000	860,700	17.214	3.732	3.602	3.732	3.732	3.754	230,435	3.7351	-0.58%
1995-05-26	0	17.30	17.20	17.30	17.20	17.30	60,500	1,043,650	17.250	3.754	3.732	3.754	3.732	3.754	278,826	3.7430	0.00%
1995-05-25	0	17.30	17.10	17.30	17.25	17.45	136,500	2,366,625	17.338	3.754	3.710	3.754	3.743	3.786	629,086	3.7620	-0.86%
1995-05-24	0	17.45	17.40	17.45	17.40	17.50	272,500	4,754,200	17.447	3.786	3.775	3.786	3.775	3.797	1,255,869	3.7856	-1.41%
1995-05-23	0	17.70	17.30	17.70	17.20	17.70	1,028,000	18,013,825	17.523	3.841	3.754	3.841	3.732	3.841	4,737,735	3.8022	3.51%
1995-05-22	0	17.10	16.95	17.20	16.90	17.10	15,000	254,700	16.980	3.710	3.678	3.732	3.667	3.710	69,130	3.6843	-0.58%
1995-05-19	0	17.20	17.00	17.20	16.90	17.30	85,500	1,454,750	17.015	3.732	3.689	3.732	3.667	3.754	394,043	3.6919	-1.43%
1995-05-18	0	17.45	17.40	17.45	17.30	17.45	177,300	3,086,450	17.408	3.786	3.775	3.786	3.754	3.786	817,121	3.7772	-0.29%
1995-05-17	0	17.50	17.50	17.55	17.35	17.50	199,500	3,479,275	17.440	3.797	3.797	3.808	3.765	3.797	919,434	3.7841	-1.13%
1995-05-16	0	17.70	17.60	17.70	17.25	17.70	904,500	15,857,800	17.532	3.841	3.819	3.841	3.743	3.841	4,168,562	3.8041	1.72%
1995-05-15	0	17.40	17.30	17.40	17.20	17.60	613,500	10,691,600	17.427	3.775	3.754	3.775	3.732	3.819	2,827,433	3.7814	-1.14%
1995-05-12	0	17.60	17.60	17.70	17.10	18.10	1,259,000	22,064,325	17.525	3.819	3.819	3.841	3.710	3.927	5,802,343	3.8027	3.53%
1995-05-11	0	17.00	16.95	17.00	16.80	17.20	699,000	11,875,650	16.989	3.689	3.678	3.689	3.645	3.732	3,221,476	3.6864	0.89%
1995-05-10	0	16.85	16.85	17.00	16.70	17.00	256,500	4,350,550	16.961	3.656	3.656	3.689	3.624	3.689	1,182,129	3.6803	-0.30%
1995-05-09	0	16.90	16.85	16.90	16.90	16.95	214,500	3,626,550	16.907	3.667	3.656	3.667	3.667	3.678	988,564	3.6685	0.30%
1995-05-08	0	16.85	16.85	16.90	16.85	16.95	231,000	3,901,050	16.888	3.656	3.656	3.667	3.656	3.678	1,064,608	3.6643	-0.88%
1995-05-05	0	17.00	-	17.00	17.00	17.05	467,500	7,948,300	17.002	3.689	-	3.689	3.689	3.700	2,154,563	3.6891	-0.29%
1995-05-04	0	17.05	17.05	17.10	17.00	17.10	62,500	1,066,225	17.060	3.700	3.700	3.710	3.689	3.710	288,043	3.7016	0.29%
1995-05-03	0	17.00	17.00	17.30	16.90	17.05	154,000	2,613,150	16.969	3.689	3.689	3.754	3.667	3.700	709,739	3.6818	0.59%
1995-05-02	0	16.90	16.90	-	16.75	16.90	421,500	7,104,900	16.856	3.667	3.667	-	3.634	3.667	1,942,564	3.6575	1.50%
1995-05-01	0	16.65	16.65	16.70	16.60	16.70	29,500	490,450	16.625	3.613	3.613	3.624	3.602	3.624	135,956	3.6074	-1.19%
1995-04-28	0	16.85	16.85	16.90	16.70	16.85	261,500	4,396,550	16.813	3.656	3.656	3.667	3.624	3.656	1,205,173	3.6481	0.30%
1995-04-27	0	16.80	16.80	-	16.70	16.90	373,000	6,245,975	16.745	3.645	3.645	-	3.624	3.667	1,719,042	3.6334	0.30%
1995-04-26	0	16.75	16.70	16.75	16.50	16.85	100,000	1,671,900	16.719	3.634	3.624	3.634	3.580	3.656	460,869	3.6277	-0.59%
1995-04-25	0	16.85	16.80	16.85	16.80	16.95	325,000	5,481,250	16.865	3.656	3.645	3.656	3.645	3.678	1,497,825	3.6595	0.60%
1995-04-24	0	16.75	16.75	16.80	16.75	16.95	385,000	6,476,850	16.823	3.634	3.634	3.645	3.634	3.678	1,774,346	3.6503	-0.30%
1995-04-21	0	16.80	16.80	16.85	16.60	16.85	274,000	4,601,600	16.794	3.645	3.645	3.656	3.602	3.656	1,262,782	3.6440	1.82%
1995-04-20	0	16.50	16.50	16.55	16.50	16.75	337,500	5,582,100	16.540	3.580	3.580	3.591	3.580	3.634	1,555,434	3.5888	-1.49%
1995-04-19	0	16.75	16.50	16.75	16.75	16.85	326,000	5,476,400	16.799	3.634	3.580	3.634	3.634	3.656	1,502,434	3.6450	-0.59%
1995-04-18	0	16.85	16.80	16.85	16.70	16.90	98,000	1,651,300	16.850	3.656	3.645	3.656	3.624	3.667	451,652	3.6561	0.00%
1995-04-13	0	16.85	16.75	16.85	16.65	16.85	54,500	911,425	16.723	3.656	3.634	3.656	3.613	3.656	251,174	3.6287	1.81%
1995-04-12	0	16.55	16.55	16.80	16.40	16.65	333,000	5,498,500	16.512	3.591	3.591	3.645	3.558	3.613	1,534,694	3.5828	-1.49%
1995-04-11	0	16.80	-	16.80	16.80	17.05	314,500	5,320,150	16.916	3.645	-	3.645	3.645	3.700	1,449,434	3.6705	-0.59%
1995-04-10	0	16.90	16.90	17.05	16.85	17.25	157,000	2,654,950	16.911	3.667	3.667	3.700	3.656	3.743	723,565	3.6693	-3.70%
1995-04-07	0	17.55	-	17.55	17.50	17.60	311,000	5,460,050	17.556	3.808	-	3.808	3.797	3.819	1,433,303	3.8094	0.00%
1995-04-06	0	17.55	-	17.55	17.55	17.90	94,000	1,665,950	17.723	3.808	-	3.808	3.808	3.884	433,217	3.8455	-2.23%
1995-04-04	0	17.95	17.95	18.00	17.80	17.95	137,500	2,462,975	17.913	3.895	3.895	3.906	3.862	3.895	633,695	3.8867	0.84%
1995-04-03	0	17.80	-	18.00	17.80	17.80	5,000	89,000	17.800	3.862	-	3.906	3.862	3.862	23,043	3.8623	-2.20%
1995-03-31	0	18.20	-	18.25	18.20	18.50	573,000	10,467,975	18.269	3.949	-	3.960	3.949	4.014	2,640,781	3.9640	-1.62%
1995-03-30	0	18.50	18.45	18.50	18.25	18.65	386,000	7,126,850	18.463	4.014	4.003	4.014	3.960	4.047	1,778,955	4.0062	1.37%
1995-03-29	0	18.25	18.15	18.30	17.85	18.25	234,000	4,205,300	17.971	3.960	3.938	3.971	3.873	3.960	1,078,434	3.8995	2.24%
1995-03-28	0	17.85	17.80	18.00	17.80	18.00	530,500	9,483,750	17.877	3.873	3.862	3.906	3.862	3.906	2,444,911	3.8790	-0.83%
1995-03-27	0	18.00	17.60	18.00	16.80	18.00	329,500	5,704,400	17.312	3.906	3.819	3.906	3.645	3.906	1,518,564	3.7564	7.78%
1995-03-24	0	16.70	16.65	16.70	16.40	16.70	76,000	1,259,500	16.572	3.624	3.613	3.624	3.558	3.624	350,261	3.5959	0.00%
1995-03-23	0	16.70	16.20	16.75	16.65	16.90	248,000	4,153,225	16.747	3.624	3.515	3.634	3.613	3.667	1,142,956	3.6338	-0.60%
1995-03-22	0	16.80	-	16.90	16.75	16.90	242,000	4,067,525	16.808	3.645	-	3.667	3.634	3.667	1,115,303	3.6470	-0.59%
1995-03-21	0	16.90	16.75	16.90	16.30	16.90	186,500	3,084,175	16.537	3.667	3.634	3.667	3.537	3.667	859,521	3.5882	4.97%
1995-03-20	0	16.10	16.10	-	15.90	16.05	460,500	7,356,525	15.975	3.493	3.493	-	3.450	3.483	2,122,303	3.4663	0.63%
1995-03-17	0	16.00	16.00	16.20	15.70	16.20	697,500	11,056,675	15.852	3.472	3.472	3.515	3.407	3.515	3,214,563	3.4396	3.90%
1995-03-16	0	15.40	15.35	15.40	15.25	15.60	446,500	6,910,000	15.476	3.342	3.331	3.342	3.309	3.385	2,057,781	3.3580	0.98%
1995-03-15	0	15.25	15.25	15.30	15.20	15.35	643,200	9,823,820	15.273	3.309	3.309	3.320	3.298	3.331	2,964,311	3.3140	0.00%
1995-03-14	0	15.25	15.05	15.25	15.15	15.35	84,700	1,292,610	15.261	3.309	3.266	3.309	3.287	3.331	390,356	3.3114	-1.93%
1995-03-13	0	15.55	15.20	15.55	15.20	15.60	340,500	5,261,675	15.453	3.374	3.298	3.374	3.298	3.385	1,569,260	3.3530	2.30%
1995-03-10	0	15.20	15.05	15.20	14.80	15.20	353,500	5,313,575	15.031	3.298	3.266	3.298	3.211	3.298	1,629,173	3.2615	2.36%
1995-03-09	0	14.85	14.80	14.85	14.65	15.00	347,000	5,131,900	14.789	3.222	3.211	3.222	3.179	3.255	1,599,216	3.2090	1.37%
1995-03-08	0	14.65	14.65	14.70	14.60	14.75	822,500	12,064,925	14.669	3.179	3.179	3.190	3.168	3.200	3,790,649	3.1828	0.00%
1995-03-07	0	14.65	14.65	-	14.65	14.80	1,827,000	26,573,450	14.545	3.179	3.179	-	3.179	3.211	8,420,080	3.1560	-1.01%
1995-03-06	0	14.80	14.75	15.10	14.55	15.10	609,000	8,950,200	14.697	3.211	3.200	3.276	3.157	3.276	2,806,693	3.1889	1.02%
1995-03-03	0	14.65	14.60	14.70	14.65	14.85	317,500	4,678,125	14.734	3.179	3.168	3.190	3.179	3.222	1,463,260	3.1971	-1.01%
1995-03-02	0	14.80	14.80	14.85	14.70	15.20	1,080,000	15,958,550	14.776	3.211	3.211	3.222	3.190	3.298	4,977,387	3.2062	-2.31%
1995-03-01	0	15.15	15.10	15.15	15.15	15.40	541,500	8,237,725	15.213	3.287	3.276	3.287	3.287	3.342	2,495,607	3.3009	-1.62%
1995-02-28	0	15.40	15.30	15.40	15.30	15.60	218,000	3,360,050	15.413	3.342	3.320	3.342	3.320	3.385	1,004,695	3.3443	-1.28%
1995-02-27	0	15.60	15.45	15.70	15.50	15.75	79,000	1,241,200	15.711	3.385	3.352	3.407	3.363	3.417	364,087	3.4091	-0.95%
1995-02-24	0	15.75	15.70	15.75	15.65	15.80	643,000	10,098,125	15.705	3.417	3.407	3.417	3.396	3.428	2,963,389	3.4076	0.96%
1995-02-23	0	15.60	15.20	15.60	15.20	15.95	175,500	2,745,950	15.646	3.385	3.298	3.385	3.298	3.461	808,825	3.3950	-2.80%
1995-02-22	0	16.05	16.00	16.05	16.05	16.30	142,500	2,293,250	16.093	3.483	3.472	3.483	3.483	3.537	656,739	3.4919	-1.53%
1995-02-21	0	16.30	-	16.30	16.30	16.55	197,500	3,228,850	16.349	3.537	-	3.537	3.537	3.591	910,217	3.5473	-1.51%
1995-02-20	0	16.55	16.30	16.55	16.65	16.65	3,000	49,950	16.650	3.591	3.537	3.591	3.613	3.613	13,826	3.6127	-0.60%
1995-02-17	0	16.65	16.65	16.95	16.35	17.10	59,600	995,435	16.702	3.613	3.613	3.678	3.548	3.710	274,678	3.6240	-2.35%
1995-02-16	0	17.05	17.05	17.10	16.90	17.25	83,500	1,426,850	17.088	3.700	3.700	3.710	3.667	3.743	384,826	3.7078	0.29%
1995-02-15	0	17.00	17.00	17.10	16.50	17.00	109,500	1,822,675	16.645	3.689	3.689	3.710	3.580	3.689	504,652	3.6117	3.03%
1995-02-14	0	16.50	16.30	16.50	16.50	16.55	148,500	2,450,750	16.503	3.580	3.537	3.580	3.580	3.591	684,391	3.5809	0.00%
1995-02-13	0	16.50	16.45	16.50	16.45	16.50	216,500	3,571,975	16.499	3.580	3.569	3.580	3.569	3.580	997,782	3.5799	-0.60%
1995-02-10	0	16.60	16.50	16.60	16.50	16.60	401,000	6,641,450	16.562	3.602	3.580	3.602	3.580	3.602	1,848,085	3.5937	0.00%
1995-02-09	0	16.60	16.60	16.90	16.50	16.85	396,000	6,576,000	16.606	3.602	3.602	3.667	3.580	3.656	1,825,042	3.6032	0.30%
1995-02-08	0	16.55	16.55	16.60	16.45	16.55	630,000	10,391,700	16.495	3.591	3.591	3.602	3.569	3.591	2,903,476	3.5791	0.61%
1995-02-07	0	16.45	16.45	16.50	16.20	16.50	518,000	8,495,700	16.401	3.569	3.569	3.580	3.515	3.580	2,387,302	3.5587	2.81%
1995-02-06	0	16.00	15.50	16.00	15.80	16.20	762,500	12,216,400	16.022	3.472	3.363	3.472	3.428	3.515	3,514,128	3.4764	1.91%
1995-02-03	0	15.70	-	15.70	15.70	15.95	356,750	5,663,450	15.875	3.407	-	3.407	3.407	3.461	1,644,151	3.4446	-0.95%
1995-01-30	0	15.85	15.80	15.85	15.80	16.05	171,700	2,729,320	15.896	3.439	3.428	3.439	3.428	3.483	791,312	3.4491	-2.16%
1995-01-27	0	16.20	16.00	16.20	16.00	16.45	95,500	1,541,150	16.138	3.515	3.472	3.515	3.472	3.569	440,130	3.5016	-0.61%
1995-01-26	0	16.30	16.20	16.40	16.30	16.60	177,800	2,926,100	16.457	3.537	3.515	3.558	3.537	3.602	819,425	3.5709	-1.21%
1995-01-25	0	16.50	16.45	16.50	16.45	16.75	239,000	3,949,425	16.525	3.580	3.569	3.580	3.569	3.634	1,101,477	3.5856	0.00%
1995-01-24	0	16.50	16.50	16.55	16.50	16.55	338,500	5,589,250	16.512	3.580	3.580	3.591	3.580	3.591	1,560,042	3.5828	0.00%
1995-01-23	0	16.50	16.50	-	16.40	16.50	364,800	6,005,475	16.462	3.580	3.580	-	3.558	3.580	1,681,251	3.5720	0.00%
1995-01-20	0	16.50	16.45	16.50	16.30	16.55	289,611	4,763,354	16.447	3.580	3.569	3.580	3.537	3.591	1,334,728	3.5688	0.00%
1995-01-19	0	16.50	16.50	16.80	16.50	17.00	194,500	3,273,725	16.831	3.580	3.580	3.645	3.580	3.689	896,391	3.6521	0.61%
1995-01-18	0	16.40	16.20	16.50	15.60	16.80	448,500	7,354,900	16.399	3.558	3.515	3.580	3.385	3.645	2,066,998	3.5583	5.13%
1995-01-17	0	15.60	15.55	15.80	15.40	15.70	762,500	11,884,050	15.586	3.385	3.374	3.428	3.342	3.407	3,514,128	3.3818	3.31%
1995-01-16	0	15.10	15.05	15.10	14.65	15.20	590,000	8,863,650	15.023	3.276	3.266	3.276	3.179	3.298	2,719,128	3.2597	3.42%
1995-01-13	0	14.60	14.50	14.70	14.60	15.50	471,500	7,099,050	15.056	3.168	3.146	3.190	3.168	3.363	2,172,998	3.2669	-6.41%
1995-01-12	0	15.60	15.50	15.75	15.50	16.00	581,500	9,148,075	15.732	3.385	3.363	3.417	3.363	3.472	2,679,954	3.4135	-2.19%
1995-01-11	0	15.95	15.90	16.00	15.95	16.10	439,500	7,033,675	16.004	3.461	3.450	3.472	3.461	3.493	2,025,520	3.4725	-0.93%
1995-01-10	0	16.10	16.00	16.10	15.90	16.40	1,697,340	27,189,676	16.019	3.493	3.472	3.493	3.450	3.558	7,822,517	3.4758	-1.83%
1995-01-09	0	16.40	16.30	16.50	15.80	16.60	957,000	15,529,450	16.227	3.558	3.537	3.580	3.428	3.602	4,410,518	3.5210	3.80%
1995-01-06	0	15.80	-	15.80	15.80	16.10	1,048,500	16,801,325	16.024	3.428	-	3.428	3.428	3.493	4,832,214	3.4769	-3.07%
1995-01-05	0	16.30	16.20	16.30	16.30	17.30	483,500	8,145,750	16.847	3.537	3.515	3.537	3.537	3.754	2,228,303	3.6556	-6.05%
1995-01-04	0	17.35	17.35	17.40	17.20	17.50	217,740	3,773,156	17.329	3.765	3.765	3.775	3.732	3.797	1,003,497	3.7600	-1.14%
1995-01-03	0	17.55	17.55	17.65	17.55	17.75	115,000	2,030,100	17.653	3.808	3.808	3.830	3.808	3.851	530,000	3.8304	-1.13%
1994-12-30	0	17.75	-	17.75	17.60	17.80	386,880	6,847,843	17.700	3.851	-	3.851	3.819	3.862	1,783,011	3.8406	0.28%
1994-12-29	0	17.70	17.70	17.80	17.70	17.80	236,500	4,191,750	17.724	3.841	3.841	3.862	3.841	3.862	1,089,956	3.8458	0.00%
1994-12-28	0	17.70	17.70	17.75	17.50	17.80	398,000	7,013,400	17.622	3.841	3.841	3.851	3.797	3.862	1,834,259	3.8236	1.72%
1994-12-23	0	17.40	17.25	17.35	17.20	17.85	206,000	3,617,325	17.560	3.775	3.743	3.765	3.732	3.873	949,391	3.8102	-2.52%
1994-12-22	0	17.85	17.85	17.90	17.85	18.00	345,000	6,189,100	17.939	3.873	3.873	3.884	3.873	3.906	1,589,999	3.8925	-0.56%
1994-12-21	0	17.95	17.90	18.00	17.80	18.20	1,029,500	18,597,600	18.065	3.895	3.884	3.906	3.862	3.949	4,744,648	3.9197	-2.55%
1994-12-20	0	18.50	18.00	19.00	17.50	18.50	459,400	8,242,900	17.943	3.997	3.889	4.105	3.781	3.997	2,126,428	3.8764	0.27%
1994-12-19	0	18.45	18.40	18.45	18.25	18.50	126,000	2,317,400	18.392	3.986	3.975	3.986	3.943	3.997	583,217	3.9735	0.54%
1994-12-16	0	18.35	18.30	18.40	17.90	18.40	377,500	6,852,825	18.153	3.964	3.954	3.975	3.867	3.975	1,747,337	3.9219	-0.54%
1994-12-15	0	18.45	18.30	18.45	18.30	18.50	202,000	3,717,775	18.405	3.986	3.954	3.986	3.954	3.997	934,999	3.9762	1.93%
1994-12-14	0	18.10	18.00	18.25	17.70	18.25	442,000	7,952,050	17.991	3.910	3.889	3.943	3.824	3.943	2,045,889	3.8868	0.56%
1994-12-13	0	18.00	17.75	18.00	17.50	18.00	524,000	9,287,475	17.724	3.889	3.835	3.889	3.781	3.889	2,425,443	3.8292	0.84%
1994-12-12	0	17.85	-	17.85	17.80	18.20	255,500	4,600,050	18.004	3.856	-	3.856	3.846	3.932	1,182,635	3.8897	-1.11%
1994-12-09	0	18.05	18.05	18.60	18.00	19.75	139,500	2,603,175	18.661	3.900	3.900	4.018	3.889	4.267	645,705	4.0315	-9.75%
1994-12-08	0	20.00	19.95	20.00	19.90	20.00	143,000	2,855,500	19.969	4.321	4.310	4.321	4.299	4.321	661,905	4.3141	0.00%
1994-12-07	0	20.00	20.00	20.10	19.95	20.15	162,500	3,253,200	20.020	4.321	4.321	4.342	4.310	4.353	752,165	4.3251	0.00%
1994-12-06	0	20.00	20.00	20.20	19.95	20.15	405,500	8,124,750	20.036	4.321	4.321	4.364	4.310	4.353	1,876,941	4.3287	0.00%
1994-12-05	0	20.00	20.00	20.05	19.70	20.10	199,700	3,981,445	19.937	4.321	4.321	4.332	4.256	4.342	924,353	4.3073	2.56%
1994-12-02	0	19.50	19.50	19.90	19.50	20.20	39,000	768,125	19.696	4.213	4.213	4.299	4.213	4.364	180,520	4.2551	-4.41%
1994-12-01	0	20.40	20.40	-	19.90	20.70	317,500	6,508,300	20.499	4.407	4.407	-	4.299	4.472	1,469,615	4.4286	3.03%
1994-11-30	0	19.80	19.80	20.40	19.40	20.40	406,500	8,049,975	19.803	4.278	4.278	4.407	4.191	4.407	1,881,570	4.2783	-2.46%
1994-11-29	0	20.30	20.05	20.30	19.80	20.40	758,000	15,295,775	20.179	4.386	4.332	4.386	4.278	4.407	3,508,561	4.3596	2.53%
1994-11-28	0	19.80	19.60	19.80	19.80	20.50	502,000	10,066,950	20.054	4.278	4.234	4.278	4.278	4.429	2,323,611	4.3325	-1.00%
1994-11-25	0	20.00	20.00	-	19.25	19.80	104,000	2,030,200	19.521	4.321	4.321	-	4.159	4.278	481,386	4.2174	4.17%
1994-11-24	0	19.20	19.30	-	19.20	19.40	98,000	1,896,100	19.348	4.148	4.170	-	4.148	4.191	453,613	4.1800	-0.52%
1994-11-23	0	19.30	18.90	19.30	19.10	19.30	66,000	1,274,300	19.308	4.170	4.083	4.170	4.126	4.170	305,495	4.1713	-2.53%
1994-11-22	0	19.80	-	19.80	19.80	20.95	184,000	3,767,375	20.475	4.278	-	4.278	4.278	4.526	851,682	4.4235	-6.16%
1994-11-21	0	21.10	21.00	21.10	20.95	21.10	225,000	4,731,100	21.027	4.559	4.537	4.559	4.526	4.559	1,041,459	4.5428	0.48%
1994-11-18	0	21.00	20.95	21.10	20.90	21.10	231,000	4,845,800	20.977	4.537	4.526	4.559	4.515	4.559	1,069,232	4.5320	-0.94%
1994-11-17	0	21.20	21.00	21.25	21.10	21.40	160,500	3,410,700	21.250	4.580	4.537	4.591	4.559	4.623	742,908	4.5910	-1.40%
1994-11-16	0	21.50	21.45	21.50	21.45	21.50	306,000	6,568,375	21.465	4.645	4.634	4.645	4.634	4.645	1,416,385	4.6374	0.23%
1994-11-15	0	21.45	21.40	21.45	21.40	21.50	176,000	3,776,650	21.458	4.634	4.623	4.634	4.623	4.645	814,653	4.6359	0.70%
1994-11-14	0	21.30	21.20	21.40	20.90	21.30	215,000	4,544,300	21.136	4.602	4.580	4.623	4.515	4.602	995,172	4.5663	2.40%
1994-11-11	0	20.80	20.75	-	20.65	20.80	203,000	4,211,500	20.746	4.494	4.483	-	4.461	4.494	939,628	4.4821	0.73%
1994-11-10	0	20.65	20.65	20.70	20.55	20.65	371,000	7,654,300	20.632	4.461	4.461	4.472	4.440	4.461	1,717,251	4.4573	0.24%
1994-11-09	0	20.60	20.50	20.60	20.55	20.90	208,000	4,291,700	20.633	4.450	4.429	4.450	4.440	4.515	962,771	4.4577	-1.44%
1994-11-08	0	20.90	20.90	21.00	20.90	21.00	57,000	1,193,800	20.944	4.515	4.515	4.537	4.515	4.537	263,836	4.5248	-1.18%
1994-11-07	0	21.15	-	21.20	21.10	21.20	236,500	5,004,025	21.159	4.569	-	4.580	4.559	4.580	1,094,689	4.5712	-0.47%
1994-11-04	0	21.25	21.20	21.40	21.20	21.30	200,000	4,244,900	21.225	4.591	4.580	4.623	4.580	4.602	925,742	4.5854	0.71%
1994-11-03	0	21.10	21.10	21.30	21.00	21.15	267,000	5,636,175	21.109	4.559	4.559	4.602	4.537	4.569	1,235,865	4.5605	0.00%
1994-11-02	0	21.10	21.00	21.10	21.10	21.30	52,000	1,103,050	21.213	4.559	4.537	4.559	4.559	4.602	240,693	4.5828	-1.40%
1994-11-01	0	21.40	21.30	21.40	21.30	21.45	54,600	1,168,485	21.401	4.623	4.602	4.623	4.602	4.634	252,727	4.6235	-0.47%
1994-10-31	0	21.50	-	21.50	21.40	21.60	173,000	3,720,500	21.506	4.645	-	4.645	4.623	4.667	800,766	4.6462	0.00%
1994-10-28	0	21.50	-	21.50	21.50	21.65	39,000	842,750	21.609	4.645	-	4.645	4.645	4.677	180,520	4.6685	-0.69%
1994-10-27	0	21.65	21.65	21.75	21.65	21.65	2,000	43,300	21.650	4.677	4.677	4.699	4.677	4.677	9,257	4.6773	-0.46%
1994-10-26	0	21.75	21.70	21.75	21.75	21.75	87,000	1,892,250	21.750	4.699	4.688	4.699	4.699	4.699	402,698	4.6989	0.00%
1994-10-25	0	21.75	21.75	21.80	21.60	21.85	87,000	1,892,650	21.755	4.699	4.699	4.710	4.667	4.721	402,698	4.6999	0.93%
1994-10-24	0	21.55	21.55	21.75	21.40	21.55	25,000	536,500	21.460	4.656	4.656	4.699	4.623	4.656	115,718	4.6363	0.70%
1994-10-21	0	21.40	21.35	21.40	21.40	21.50	142,000	3,043,500	21.433	4.623	4.613	4.623	4.623	4.645	657,277	4.6305	0.23%
1994-10-20	0	21.35	21.25	-	21.10	21.35	29,000	615,425	21.222	4.613	4.591	-	4.559	4.613	134,233	4.5848	1.67%
1994-10-19	0	21.00	21.00	-	21.00	21.00	23,500	493,900	21.017	4.537	4.537	-	4.537	4.537	108,775	4.5406	-1.87%
1994-10-18	0	21.40	21.30	21.40	21.30	21.40	10,000	213,100	21.310	4.623	4.602	4.623	4.602	4.623	46,287	4.6039	0.00%
1994-10-17	0	21.40	21.20	21.40	21.30	21.45	92,500	1,980,450	21.410	4.623	4.580	4.623	4.602	4.634	428,155	4.6255	0.23%
1994-10-14	0	21.35	-	21.35	21.35	21.75	375,100	8,102,380	21.601	4.613	-	4.613	4.613	4.699	1,736,228	4.6667	-0.23%
1994-10-12	0	21.40	21.20	21.40	21.40	21.70	290,000	6,235,000	21.500	4.623	4.580	4.623	4.623	4.688	1,342,325	4.6449	0.00%
1994-10-11	0	21.40	-	21.30	21.10	21.75	183,500	3,956,150	21.559	4.623	-	4.602	4.559	4.699	849,368	4.6578	1.42%
1994-10-10	0	21.10	21.10	21.50	21.00	21.10	228,000	4,801,500	21.059	4.559	4.559	4.645	4.537	4.559	1,055,345	4.5497	-0.94%
1994-10-07	0	21.30	21.10	21.30	21.30	21.50	66,000	1,413,350	21.414	4.602	4.559	4.602	4.602	4.645	305,495	4.6264	-0.93%
1994-10-06	0	21.50	21.45	21.50	21.45	21.50	159,000	3,411,250	21.454	4.645	4.634	4.645	4.634	4.645	735,965	4.6351	0.00%
1994-10-05	0	21.50	21.50	21.80	21.50	21.60	106,000	2,283,450	21.542	4.645	4.645	4.710	4.645	4.667	490,643	4.6540	-1.83%
1994-10-04	0	21.90	21.85	21.90	21.70	21.90	55,000	1,200,700	21.831	4.731	4.721	4.731	4.688	4.731	254,579	4.7164	1.15%
1994-10-03	0	21.65	21.60	21.65	21.65	21.75	112,000	2,430,700	21.703	4.677	4.667	4.677	4.677	4.699	518,415	4.6887	-0.46%
1994-09-30	0	21.75	21.50	21.75	21.50	22.10	391,500	8,567,450	21.884	4.699	4.645	4.699	4.645	4.775	1,812,139	4.7278	0.69%
1994-09-29	0	21.60	-	21.60	21.60	21.80	5,500	119,300	21.691	4.667	-	4.667	4.667	4.710	25,458	4.6862	-1.37%
1994-09-28	0	21.90	21.50	21.90	21.90	21.90	15,500	335,450	21.642	4.731	4.645	4.731	4.731	4.731	71,745	4.6756	1.86%
1994-09-27	0	21.50	-	21.60	21.50	22.40	360,000	7,850,075	21.806	4.645	-	4.667	4.645	4.839	1,666,335	4.7110	-4.44%
1994-09-26	0	22.50	22.00	22.50	22.00	23.40	653,700	14,870,545	22.748	4.861	4.753	4.861	4.753	5.055	3,025,786	4.9146	9.76%
1994-09-23	0	20.50	20.45	20.50	20.50	20.60	693,500	14,250,650	20.549	4.429	4.418	4.429	4.429	4.450	3,210,009	4.4394	0.49%
1994-09-22	0	20.40	20.40	20.45	20.30	20.80	948,000	19,406,550	20.471	4.407	4.407	4.418	4.386	4.494	4,388,015	4.4226	-3.32%
1994-09-20	0	21.10	21.10	21.20	21.00	21.20	308,100	6,484,900	21.048	4.559	4.559	4.580	4.537	4.580	1,426,105	4.5473	0.48%
1994-09-19	0	21.00	21.00	21.10	20.80	21.00	145,000	3,028,600	20.887	4.537	4.537	4.559	4.494	4.537	671,163	4.5125	0.96%
1994-09-16	0	20.80	20.60	20.80	20.75	20.90	50,000	1,040,525	20.811	4.494	4.450	4.494	4.483	4.515	231,435	4.4960	-0.48%
1994-09-15	0	20.90	20.90	20.95	20.80	20.90	233,500	4,876,875	20.886	4.515	4.515	4.526	4.494	4.515	1,080,803	4.5123	-0.24%
1994-09-14	0	20.95	-	20.95	21.10	21.20	50,000	1,056,500	21.130	4.526	-	4.526	4.559	4.580	231,435	4.5650	-0.24%
1994-09-13	0	21.00	-	21.00	21.00	21.05	112,370	2,362,410	21.023	4.537	-	4.537	4.537	4.548	520,128	4.5420	-1.41%
1994-09-12	0	21.30	21.30	21.50	21.30	21.50	282,000	6,007,100	21.302	4.602	4.602	4.645	4.602	4.645	1,305,296	4.6021	-0.93%
1994-09-09	0	21.50	21.50	21.70	21.00	21.50	82,000	1,760,000	21.463	4.645	4.645	4.688	4.537	4.645	379,554	4.6370	2.63%
1994-09-08	0	20.95	20.95	-	20.75	20.95	200,000	4,163,000	20.815	4.526	4.526	-	4.483	4.526	925,742	4.4969	1.70%
1994-09-07	0	20.60	20.60	-	20.40	20.60	114,000	2,336,375	20.495	4.450	4.450	-	4.407	4.450	527,673	4.4277	1.98%
1994-09-06	0	20.20	20.20	20.30	20.15	20.25	25,000	505,350	20.214	4.364	4.364	4.386	4.353	4.375	115,718	4.3671	0.50%
1994-09-05	0	20.10	20.10	20.30	19.90	20.10	12,000	240,900	20.075	4.342	4.342	4.386	4.299	4.342	55,544	4.3371	1.26%
1994-09-02	0	19.85	19.80	20.00	19.60	19.90	270,000	5,354,250	19.831	4.288	4.278	4.321	4.234	4.299	1,249,751	4.2843	1.28%
1994-09-01	0	19.60	19.60	19.70	19.55	19.70	277,350	5,442,450	19.623	4.234	4.234	4.256	4.224	4.256	1,283,772	4.2394	0.51%
1994-08-31	0	19.50	-	19.50	19.50	19.65	171,500	3,350,225	19.535	4.213	-	4.213	4.213	4.245	793,823	4.2204	-0.51%
1994-08-30	0	19.60	19.60	-	-	-	0	0	-	4.234	4.234	-	-	-	0	-	0.26%
1994-08-26	0	19.55	19.55	-	19.45	19.80	268,500	5,269,650	19.626	4.224	4.224	-	4.202	4.278	1,242,808	4.2401	0.77%
1994-08-25	0	19.40	19.35	19.50	19.15	19.50	1,058,500	20,403,325	19.276	4.191	4.180	4.213	4.137	4.213	4,899,487	4.1644	1.57%
1994-08-24	0	19.10	19.10	19.15	19.10	19.30	559,000	10,702,575	19.146	4.126	4.126	4.137	4.126	4.170	2,587,448	4.1363	0.00%
1994-08-23	0	19.10	19.10	19.15	19.10	19.30	1,052,000	20,138,850	19.143	4.126	4.126	4.137	4.126	4.170	4,869,401	4.1358	0.00%
1994-08-22	0	19.10	18.80	19.10	19.10	19.10	2,400	45,600	19.000	4.126	4.062	4.126	4.126	4.126	11,109	4.1048	0.00%
1994-08-19	0	19.10	-	19.10	19.00	19.35	308,400	5,910,750	19.166	4.126	-	4.126	4.105	4.180	1,427,494	4.1406	0.00%
1994-08-18	0	19.10	18.95	19.30	18.95	19.20	175,000	3,324,300	18.996	4.126	4.094	4.170	4.094	4.148	810,024	4.1040	1.33%
1994-08-17	0	18.85	18.75	19.00	18.75	18.90	340,000	6,405,850	18.841	4.072	4.051	4.105	4.051	4.083	1,573,761	4.0704	0.27%
1994-08-16	0	18.80	18.75	18.80	18.75	18.80	215,600	4,047,500	18.773	4.062	4.051	4.062	4.051	4.062	997,949	4.0558	0.27%
1994-08-15	0	18.75	-	18.50	18.50	19.15	318,000	6,003,925	18.880	4.051	-	3.997	3.997	4.137	1,471,929	4.0789	1.90%
1994-08-12	0	18.40	18.40	-	18.40	18.60	103,000	1,895,400	18.402	3.975	3.975	-	3.975	4.018	476,757	3.9756	-1.08%
1994-08-11	0	18.60	-	18.60	18.60	18.70	459,000	8,545,800	18.618	4.018	-	4.018	4.018	4.040	2,124,577	4.0224	0.00%
1994-08-10	0	18.60	18.40	18.60	18.55	18.65	153,500	2,856,300	18.608	4.018	3.975	4.018	4.008	4.029	710,507	4.0201	0.00%
1994-08-09	0	18.60	18.30	18.50	18.50	18.60	78,000	1,450,100	18.591	4.018	3.954	3.997	3.997	4.018	361,039	4.0165	-1.06%
1994-08-08	0	18.80	-	18.90	18.80	19.00	65,500	1,238,900	18.915	4.062	-	4.083	4.062	4.105	303,180	4.0863	-1.57%
1994-08-05	0	19.10	-	19.20	19.10	19.10	977,500	18,587,700	19.016	4.126	-	4.148	4.126	4.126	4,524,562	4.1082	-0.78%
1994-08-04	0	19.25	19.15	19.25	19.10	19.35	578,500	11,113,875	19.212	4.159	4.137	4.159	4.126	4.180	2,677,708	4.1505	-0.52%
1994-08-03	0	19.35	19.30	19.60	19.30	19.40	50,000	967,600	19.352	4.180	4.170	4.234	4.170	4.191	231,435	4.1809	-2.17%
1994-08-02	0	19.95	-	19.95	19.80	20.10	537,000	10,705,800	19.936	4.273	-	4.273	4.241	4.305	2,506,979	4.2704	-0.25%
1994-08-01	0	20.00	20.00	20.20	19.70	20.00	83,500	1,664,450	19.934	4.284	4.284	4.327	4.220	4.284	389,819	4.2698	3.36%
1994-07-29	0	19.35	19.35	-	19.25	19.30	103,000	1,985,850	19.280	4.145	4.145	-	4.123	4.134	480,854	4.1298	0.52%
1994-07-28	0	19.25	19.15	19.25	19.15	19.30	114,000	2,190,400	19.214	4.123	4.102	4.123	4.102	4.134	532,208	4.1157	-0.26%
1994-07-27	0	19.30	19.30	19.35	19.10	19.40	333,000	6,434,550	19.323	4.134	4.134	4.145	4.091	4.156	1,554,607	4.1390	1.31%
1994-07-26	0	19.05	19.05	19.35	18.30	19.50	628,000	11,938,100	19.010	4.081	4.081	4.145	3.920	4.177	2,931,811	4.0719	5.25%
1994-07-25	0	18.10	17.80	-	17.70	18.10	135,000	2,425,000	17.963	3.877	3.813	-	3.791	3.877	630,246	3.8477	2.84%
1994-07-22	0	17.60	17.40	17.60	17.50	17.70	45,000	789,500	17.544	3.770	3.727	3.770	3.749	3.791	210,082	3.7581	0.57%
1994-07-21	0	17.50	17.40	17.50	17.40	17.50	27,000	472,200	17.489	3.749	3.727	3.749	3.727	3.749	126,049	3.7462	2.04%
1994-07-20	0	17.15	17.15	-	17.00	17.25	58,000	994,550	17.147	3.674	3.674	-	3.641	3.695	270,772	3.6730	0.88%
1994-07-19	0	17.00	17.00	17.05	17.00	17.05	698,000	11,868,650	17.004	3.641	3.641	3.652	3.641	3.652	3,258,606	3.6422	0.00%
1994-07-18	0	17.00	17.00	17.10	17.00	17.10	561,500	9,584,975	17.070	3.641	3.641	3.663	3.641	3.663	2,621,357	3.6565	-0.58%
1994-07-15	0	17.10	17.00	17.10	17.10	17.15	164,500	2,815,275	17.114	3.663	3.641	3.663	3.663	3.674	767,967	3.6659	0.59%
1994-07-14	0	17.00	17.00	17.15	17.00	17.20	477,000	8,160,275	17.107	3.641	3.641	3.674	3.641	3.684	2,226,870	3.6645	-0.29%
1994-07-13	0	17.05	16.90	17.05	16.90	17.05	621,000	10,546,250	16.983	3.652	3.620	3.652	3.620	3.652	2,899,132	3.6377	0.29%
1994-07-12	0	17.00	17.00	17.10	17.00	17.00	31,000	527,000	17.000	3.641	3.641	3.663	3.641	3.641	144,723	3.6414	0.00%
1994-07-11	0	17.00	17.00	-	16.90	17.00	434,500	7,376,500	16.977	3.641	3.641	-	3.620	3.641	2,028,459	3.6365	0.59%
1994-07-08	0	16.90	16.90	17.00	16.70	16.90	500,500	8,402,150	16.788	3.620	3.620	3.641	3.577	3.620	2,336,579	3.5959	-0.29%
1994-07-07	0	16.95	16.95	17.00	16.80	17.05	760,000	12,879,800	16.947	3.631	3.631	3.641	3.599	3.652	3,548,052	3.6301	-0.29%
1994-07-06	0	17.00	16.90	17.00	16.90	17.20	986,000	16,799,450	17.038	3.641	3.620	3.641	3.620	3.684	4,603,131	3.6496	-1.45%
1994-07-05	0	17.25	17.25	17.30	17.20	17.30	530,000	9,148,050	17.260	3.695	3.695	3.706	3.684	3.706	2,474,300	3.6972	-0.58%
1994-07-04	0	17.35	17.35	17.40	17.20	17.50	152,000	2,638,050	17.356	3.716	3.716	3.727	3.684	3.749	709,610	3.7176	-3.07%
1994-07-01	0	17.90	17.90	17.95	17.80	18.10	529,500	9,505,750	17.952	3.834	3.834	3.845	3.813	3.877	2,471,965	3.8454	-1.10%
1994-06-30	0	18.10	18.10	18.20	17.90	18.20	212,000	3,825,550	18.045	3.877	3.877	3.898	3.834	3.898	989,720	3.8653	0.56%
1994-06-29	0	18.00	17.70	18.00	17.90	18.30	30,000	541,050	18.035	3.856	3.791	3.856	3.834	3.920	140,055	3.8631	-1.10%
1994-06-28	0	18.20	18.10	18.30	18.10	18.20	15,000	272,000	18.133	3.898	3.877	3.920	3.877	3.898	70,027	3.8842	2.25%
1994-06-27	0	17.80	17.70	18.00	-	-	0	0	-	3.813	3.791	3.856	-	-	0	-	0.00%
1994-06-24	0	17.80	17.60	17.90	17.80	18.20	179,500	3,211,200	17.890	3.813	3.770	3.834	3.813	3.898	837,994	3.8320	-3.26%
1994-06-23	0	18.40	18.30	18.40	18.30	18.40	123,500	2,268,400	18.368	3.941	3.920	3.941	3.920	3.941	576,558	3.9344	0.55%
1994-06-22	0	18.30	18.30	18.40	18.20	18.30	200,000	3,652,000	18.260	3.920	3.920	3.941	3.898	3.920	933,698	3.9113	0.00%
1994-06-21	0	18.30	18.10	-	18.00	18.30	382,500	6,932,050	18.123	3.920	3.877	-	3.856	3.920	1,785,697	3.8820	0.00%
1994-06-20	0	18.30	18.20	18.30	18.30	18.30	5,000	91,500	18.300	3.920	3.898	3.920	3.920	3.920	23,342	3.9199	0.00%
1994-06-17	0	18.30	18.10	18.30	18.10	18.50	136,500	2,510,100	18.389	3.920	3.877	3.920	3.877	3.963	637,249	3.9390	-1.08%
1994-06-16	0	18.50	18.50	18.60	18.50	18.90	191,500	3,564,650	18.614	3.963	3.963	3.984	3.963	4.048	894,016	3.9872	-1.60%
1994-06-15	0	18.80	18.70	19.00	18.70	19.00	181,000	3,399,000	18.779	4.027	4.006	4.070	4.006	4.070	844,997	4.0225	0.53%
1994-06-10	0	18.70	18.70	-	18.50	18.70	151,000	2,800,700	18.548	4.006	4.006	-	3.963	4.006	704,942	3.9730	0.54%
1994-06-09	0	18.60	18.50	18.60	18.40	18.60	119,000	2,204,600	18.526	3.984	3.963	3.984	3.941	3.984	555,550	3.9683	0.54%
1994-06-08	0	18.50	18.50	18.60	18.40	18.50	101,500	1,874,900	18.472	3.963	3.963	3.984	3.941	3.963	473,852	3.9567	-1.60%
1994-06-07	0	18.80	18.30	18.80	18.80	19.00	107,500	2,022,500	18.814	4.027	3.920	4.027	4.027	4.070	501,863	4.0300	-1.05%
1994-06-06	0	19.00	18.60	19.00	19.00	19.20	12,000	229,400	19.117	4.070	3.984	4.070	4.070	4.113	56,022	4.0948	1.06%
1994-06-03	0	18.80	18.80	19.20	18.80	19.00	9,000	170,200	18.911	4.027	4.027	4.113	4.027	4.070	42,016	4.0508	0.00%
1994-06-02	0	18.80	18.30	18.90	18.80	19.30	44,500	845,350	18.997	4.027	3.920	4.048	4.027	4.134	207,748	4.0691	-1.57%
1994-06-01	0	19.10	19.10	19.40	19.00	19.30	189,000	3,624,100	19.175	4.091	4.091	4.156	4.070	4.134	882,345	4.1074	1.06%
1994-05-31	0	18.90	18.80	19.00	18.90	19.00	27,000	510,400	18.904	4.048	4.027	4.070	4.048	4.070	126,049	4.0492	-1.56%
1994-05-30	0	19.20	19.00	19.20	18.90	19.20	125,500	2,394,700	19.081	4.113	4.070	4.113	4.048	4.113	585,895	4.0872	1.59%
1994-05-27	0	18.90	18.80	19.00	18.40	19.10	261,000	4,901,450	18.780	4.048	4.027	4.070	3.941	4.091	1,218,476	4.0226	3.28%
1994-05-26	0	18.30	18.30	18.40	18.20	18.70	738,000	13,633,200	18.473	3.920	3.920	3.941	3.898	4.006	3,445,345	3.9570	-2.14%
1994-05-25	0	18.70	18.60	18.70	18.70	18.90	171,500	3,226,650	18.814	4.006	3.984	4.006	4.006	4.048	800,646	4.0301	-0.53%
1994-05-24	0	18.80	18.60	18.80	18.80	19.00	36,500	687,700	18.841	4.027	3.984	4.027	4.027	4.070	170,400	4.0358	-2.08%
1994-05-23	0	19.20	19.10	19.30	18.60	19.40	75,000	1,431,050	19.081	4.113	4.091	4.134	3.984	4.156	350,137	4.0871	3.78%
1994-05-20	0	18.50	18.50	18.80	18.40	18.90	333,500	6,195,300	18.577	3.963	3.963	4.027	3.941	4.048	1,556,941	3.9791	-1.60%
1994-05-19	0	18.80	18.20	18.80	18.70	19.50	160,000	3,006,400	18.790	4.027	3.898	4.027	4.006	4.177	746,958	4.0249	-4.08%
1994-05-18	0	19.60	19.60	19.70	19.40	19.70	187,000	3,637,950	19.454	4.198	4.198	4.220	4.156	4.220	873,008	4.1671	1.55%
1994-05-17	0	19.30	19.00	19.30	18.80	19.80	187,000	3,594,700	19.223	4.134	4.070	4.134	4.027	4.241	873,008	4.1176	2.12%
1994-05-16	0	18.90	18.40	19.00	18.30	19.00	278,000	5,154,050	18.540	4.048	3.941	4.070	3.920	4.070	1,297,840	3.9713	3.85%
1994-05-13	0	18.20	18.10	18.20	18.10	18.20	265,000	4,803,950	18.128	3.898	3.877	3.898	3.877	3.898	1,237,150	3.8831	0.55%
1994-05-12	0	18.10	18.00	18.10	18.10	18.30	249,000	4,548,000	18.265	3.877	3.856	3.877	3.877	3.920	1,162,454	3.9124	-0.55%
1994-05-11	0	18.20	18.10	18.20	18.10	18.30	89,000	1,619,100	18.192	3.898	3.877	3.898	3.877	3.920	415,496	3.8968	1.68%
1994-05-10	0	17.90	17.90	18.00	17.90	18.10	77,970	1,401,828	17.979	3.834	3.834	3.856	3.834	3.877	364,002	3.8512	-3.24%
1994-05-09	0	18.50	18.40	18.60	18.50	18.90	97,000	1,811,300	18.673	3.963	3.941	3.984	3.963	4.048	452,843	3.9998	-3.14%
1994-05-06	0	19.10	19.00	19.10	19.00	19.30	626,000	11,947,000	19.085	4.091	4.070	4.091	4.070	4.134	2,922,475	4.0880	-1.04%
1994-05-05	0	19.30	19.10	19.30	19.00	19.50	564,000	10,855,300	19.247	4.134	4.091	4.134	4.070	4.177	2,633,028	4.1227	-1.03%
1994-05-04	0	19.50	19.40	19.50	19.50	19.80	822,000	16,074,700	19.556	4.177	4.156	4.177	4.177	4.241	3,837,498	4.1888	-2.01%
1994-05-03	0	19.90	19.80	19.90	19.70	19.90	584,500	11,550,300	19.761	4.263	4.241	4.263	4.220	4.263	2,728,732	4.2328	0.00%
1994-05-02	0	19.90	19.80	20.00	19.80	19.90	88,000	1,749,800	19.884	4.263	4.241	4.284	4.241	4.263	410,827	4.2592	0.51%
1994-04-29	0	19.80	19.70	20.00	19.60	19.80	230,000	4,532,500	19.707	4.241	4.220	4.284	4.198	4.241	1,073,753	4.2212	0.51%
1994-04-28	0	19.70	19.60	19.70	19.70	19.70	199,000	3,920,300	19.700	4.220	4.198	4.220	4.220	4.220	929,029	4.2198	0.00%
1994-04-27	0	19.70	19.60	19.70	19.60	19.90	367,000	7,235,050	19.714	4.220	4.198	4.220	4.198	4.263	1,713,336	4.2228	-0.51%
1994-04-26	0	19.80	19.90	20.00	19.60	19.80	258,500	5,098,100	19.722	4.241	4.263	4.284	4.198	4.241	1,206,805	4.2245	1.54%
1994-04-25	0	19.50	19.40	19.50	19.40	19.60	147,700	2,880,100	19.500	4.177	4.156	4.177	4.156	4.198	689,536	4.1769	0.00%
1994-04-22	0	19.50	19.50	19.60	19.40	19.50	65,300	1,272,370	19.485	4.177	4.177	4.198	4.156	4.177	304,852	4.1737	0.00%
1994-04-21	0	19.50	19.40	19.50	19.40	19.50	199,000	3,868,600	19.440	4.177	4.156	4.177	4.156	4.177	929,029	4.1641	-0.51%
1994-04-20	0	19.60	19.60	19.70	19.60	19.80	357,000	7,036,800	19.711	4.198	4.198	4.220	4.198	4.241	1,666,651	4.2221	-1.51%
1994-04-19	0	19.90	19.90	20.00	19.70	19.90	641,000	12,734,300	19.866	4.263	4.263	4.284	4.220	4.263	2,992,502	4.2554	0.00%
1994-04-18	0	19.90	19.80	19.90	19.80	19.90	128,000	2,545,200	19.884	4.263	4.241	4.263	4.241	4.263	597,567	4.2593	1.02%
1994-04-15	0	19.70	19.70	19.90	19.50	19.70	153,000	3,008,700	19.665	4.220	4.220	4.263	4.177	4.220	714,279	4.2122	1.03%
1994-04-14	0	19.50	19.40	19.50	19.50	19.50	1,000	19,500	19.500	4.177	4.156	4.177	4.177	4.177	4,668	4.1769	0.52%
1994-04-13	0	19.40	19.40	19.50	19.40	19.50	66,000	1,283,300	19.444	4.156	4.156	4.177	4.156	4.177	308,120	4.1649	0.00%
1994-04-12	0	19.40	19.40	19.50	19.40	19.50	226,000	4,394,800	19.446	4.156	4.156	4.177	4.156	4.177	1,055,079	4.1654	-0.51%
1994-04-11	0	19.50	-	19.50	19.40	19.60	214,000	4,161,800	19.448	4.177	-	4.177	4.156	4.198	999,057	4.1657	-1.52%
1994-04-08	0	19.80	19.80	19.90	19.70	20.00	374,000	7,422,900	19.847	4.241	4.241	4.263	4.220	4.284	1,746,015	4.2513	-0.50%
1994-04-07	0	19.90	19.80	19.90	19.20	20.00	629,000	12,362,000	19.653	4.263	4.241	4.263	4.113	4.284	2,936,480	4.2098	3.65%
1994-04-06	0	19.20	19.20	19.60	18.90	19.50	754,000	14,444,500	19.157	4.113	4.113	4.198	4.048	4.177	3,520,041	4.1035	1.59%
1994-03-31	0	18.90	18.90	19.00	18.90	18.90	96,000	1,814,400	18.900	4.048	4.048	4.070	4.048	4.048	448,175	4.0484	-0.53%
1994-03-30	0	19.00	-	19.00	19.10	19.10	2,500	47,750	19.100	4.070	-	4.070	4.091	4.091	11,671	4.0913	-2.06%
1994-03-29	0	19.40	19.00	19.40	19.20	19.50	206,500	3,965,400	19.203	4.156	4.070	4.156	4.113	4.177	964,043	4.1133	-0.51%
1994-03-28	0	19.50	19.20	19.50	19.20	19.50	160,000	3,090,000	19.313	4.177	4.113	4.177	4.113	4.177	746,958	4.1368	0.52%
1994-03-25	0	19.40	19.40	19.50	19.40	19.40	80,000	1,552,000	19.400	4.156	4.156	4.177	4.156	4.156	373,479	4.1555	0.00%
1994-03-24	0	19.40	19.40	19.50	19.20	19.50	422,100	8,154,480	19.319	4.156	4.156	4.177	4.113	4.177	1,970,569	4.1381	0.00%
1994-03-23	0	19.40	19.20	19.40	18.80	19.40	351,000	6,694,400	19.072	4.156	4.113	4.156	4.027	4.156	1,638,640	4.0853	4.30%
1994-03-22	0	18.60	18.60	18.80	18.60	18.80	31,800	592,780	18.641	3.984	3.984	4.027	3.984	4.027	148,458	3.9929	0.00%
1994-03-21	0	18.60	18.00	18.60	18.60	18.60	2,000	37,200	18.600	3.984	3.856	3.984	3.984	3.984	9,337	3.9842	0.00%
1994-03-18	0	18.60	18.60	19.00	18.50	19.00	26,000	489,500	18.827	3.984	3.984	4.070	3.963	4.070	121,381	4.0328	-1.06%
1994-03-17	0	18.80	18.80	-	18.80	18.80	5,000	94,000	18.800	4.027	4.027	-	4.027	4.027	23,342	4.0270	-1.05%
1994-03-16	0	19.00	-	19.10	19.00	19.20	323,800	6,180,950	19.089	4.070	-	4.091	4.070	4.113	1,511,657	4.0889	-0.52%
1994-03-15	0	19.10	19.10	19.20	18.80	19.10	43,000	813,100	18.909	4.091	4.091	4.113	4.027	4.091	200,745	4.0504	3.24%
1994-03-14	0	18.50	18.50	18.80	18.20	18.50	203,000	3,729,900	18.374	3.963	3.963	4.027	3.898	3.963	947,703	3.9357	1.09%
1994-03-11	0	18.30	-	18.30	18.30	18.80	210,500	3,902,350	18.538	3.920	-	3.920	3.920	4.027	982,717	3.9710	-4.69%
1994-03-10	0	19.20	19.20	19.50	19.20	19.50	113,000	2,182,500	19.314	4.113	4.113	4.177	4.113	4.177	527,539	4.1371	-1.54%
1994-03-09	0	19.50	19.50	19.80	19.50	20.00	178,000	3,535,000	19.860	4.177	4.177	4.241	4.177	4.284	830,991	4.2540	-2.50%
1994-03-08	0	20.00	20.00	20.20	19.80	20.00	262,200	5,243,540	19.998	4.284	4.284	4.327	4.241	4.284	1,224,078	4.2837	2.56%
1994-03-07	0	19.50	19.00	19.50	19.50	19.50	2,000	39,000	19.500	4.177	4.070	4.177	4.177	4.177	9,337	4.1769	1.04%
1994-03-04	0	19.30	19.00	19.30	19.00	19.50	82,000	1,582,200	19.295	4.134	4.070	4.134	4.070	4.177	382,816	4.1331	-2.03%
1994-03-03	0	19.70	19.70	-	19.30	19.70	180,000	3,489,400	19.386	4.220	4.220	-	4.134	4.220	840,328	4.1524	1.55%
1994-03-02	0	19.40	19.40	19.80	19.40	19.80	63,900	1,242,560	19.445	4.156	4.156	4.241	4.156	4.241	298,316	4.1652	0.00%
1994-03-01	0	19.40	19.30	19.80	19.40	19.40	3,000	58,200	19.400	4.156	4.134	4.241	4.156	4.156	14,005	4.1555	-1.02%
1994-02-28	0	19.60	19.30	20.00	19.00	19.60	35,000	677,000	19.343	4.198	4.134	4.284	4.070	4.198	163,397	4.1433	3.16%
1994-02-25	0	19.00	19.00	19.20	19.00	19.50	79,500	1,529,800	19.243	4.070	4.070	4.113	4.070	4.177	371,145	4.1218	-3.55%
1994-02-24	0	19.70	19.70	20.00	19.70	19.70	42,800	843,010	19.696	4.220	4.220	4.284	4.220	4.220	199,811	4.2190	0.00%
1994-02-23	0	19.70	19.50	19.70	19.50	19.70	117,000	2,287,700	19.553	4.220	4.177	4.220	4.177	4.220	546,213	4.1883	0.51%
1994-02-22	0	19.60	19.50	19.60	19.50	20.00	162,100	3,191,210	19.687	4.198	4.177	4.198	4.177	4.284	756,762	4.2169	-2.97%
1994-02-21	0	20.20	20.10	20.20	20.10	20.40	245,200	4,947,900	20.179	4.327	4.305	4.327	4.305	4.370	1,144,714	4.3224	-0.49%
1994-02-18	0	20.30	20.20	20.30	20.30	20.40	126,000	2,564,700	20.355	4.348	4.327	4.348	4.348	4.370	588,230	4.3600	-0.49%
1994-02-17	0	20.40	20.30	20.40	20.40	20.40	110,000	2,244,000	20.400	4.370	4.348	4.370	4.370	4.370	513,534	4.3697	0.49%
1994-02-16	0	20.30	20.30	20.40	20.20	20.30	14,500	293,850	20.266	4.348	4.348	4.370	4.327	4.348	67,693	4.3409	0.50%
1994-02-15	0	20.20	20.20	20.30	20.20	20.30	147,000	2,977,350	20.254	4.327	4.327	4.348	4.327	4.348	686,268	4.3385	-0.49%
1994-02-14	0	20.30	20.30	20.40	20.30	20.30	277,000	5,623,100	20.300	4.348	4.348	4.370	4.348	4.348	1,293,172	4.3483	-0.49%
1994-02-09	0	20.40	20.30	20.40	20.40	20.40	240,500	4,906,200	20.400	4.370	4.348	4.370	4.370	4.370	1,122,772	4.3697	0.00%
1994-02-08	0	20.40	20.30	20.40	20.30	20.50	290,500	5,912,250	20.352	4.370	4.348	4.370	4.348	4.391	1,356,196	4.3594	0.49%
1994-02-07	0	20.30	20.20	20.30	20.40	20.80	255,000	5,266,500	20.653	4.348	4.327	4.348	4.370	4.455	1,190,465	4.4239	-2.87%
1994-02-04	0	20.90	20.80	20.90	20.90	21.00	134,000	2,810,100	20.971	4.477	4.455	4.477	4.477	4.498	625,578	4.4920	-0.48%
1994-02-03	0	21.00	21.00	21.30	20.90	21.00	45,200	948,780	20.991	4.498	4.498	4.563	4.477	4.498	211,016	4.4963	0.00%
1994-02-02	0	21.00	-	21.10	21.00	21.40	349,500	7,411,300	21.205	4.498	-	4.520	4.498	4.584	1,631,637	4.5422	-1.41%
1994-02-01	0	21.30	21.10	21.30	21.20	21.40	499,000	10,634,000	21.311	4.563	4.520	4.563	4.541	4.584	2,329,576	4.5648	1.43%
1994-01-31	0	21.00	20.80	21.00	21.00	21.10	155,000	3,257,000	21.013	4.498	4.455	4.498	4.498	4.520	723,616	4.5010	0.00%
1994-01-28	0	21.00	-	21.00	21.00	21.40	300,500	6,371,650	21.203	4.498	-	4.498	4.498	4.584	1,402,881	4.5418	-0.94%
1994-01-27	0	21.20	-	21.20	21.20	21.30	105,500	2,239,600	21.228	4.541	-	4.541	4.541	4.563	492,526	4.5472	0.95%
1994-01-26	0	21.00	20.90	21.20	20.70	21.10	121,600	2,544,590	20.926	4.498	4.477	4.541	4.434	4.520	567,688	4.4824	0.00%
1994-01-25	0	21.00	20.90	21.00	20.90	21.10	212,500	4,454,300	20.961	4.498	4.477	4.498	4.477	4.520	992,054	4.4900	0.00%
1994-01-24	0	21.00	20.80	21.00	20.90	21.00	292,000	6,119,550	20.957	4.498	4.455	4.498	4.477	4.498	1,363,199	4.4891	0.00%
1994-01-21	0	21.00	-	21.00	20.80	21.00	213,000	4,463,800	20.957	4.498	-	4.498	4.455	4.498	994,388	4.4890	-1.41%
1994-01-20	0	21.30	21.30	21.40	21.20	21.60	135,000	2,886,550	21.382	4.563	4.563	4.584	4.541	4.627	630,246	4.5800	-1.39%
1994-01-19	0	21.60	21.40	21.60	21.60	21.60	4,000	86,400	21.600	4.627	4.584	4.627	4.627	4.627	18,674	4.6268	0.47%
1994-01-18	0	21.50	21.50	-	21.20	21.50	233,000	4,976,050	21.356	4.605	4.605	-	4.541	4.605	1,087,758	4.5746	0.47%
1994-01-17	0	21.40	21.40	21.60	21.30	21.50	331,500	7,098,100	21.412	4.584	4.584	4.627	4.563	4.605	1,547,604	4.5865	0.94%
1994-01-14	0	21.20	21.20	21.30	21.00	21.40	343,500	7,282,050	21.200	4.541	4.541	4.563	4.498	4.584	1,603,626	4.5410	0.47%
1994-01-13	0	21.10	21.00	21.10	21.10	21.30	174,000	3,683,800	21.171	4.520	4.498	4.520	4.520	4.563	812,317	4.5349	0.00%
1994-01-12	0	21.10	21.10	21.30	21.10	21.60	782,500	16,704,750	21.348	4.520	4.520	4.563	4.520	4.627	3,653,093	4.5728	-2.76%
1994-01-11	0	21.70	21.60	22.00	21.50	22.00	456,500	9,926,400	21.745	4.648	4.627	4.712	4.605	4.712	2,131,166	4.6577	0.93%
1994-01-10	0	21.50	21.30	21.70	21.40	21.50	213,000	4,573,450	21.472	4.605	4.563	4.648	4.584	4.605	994,388	4.5993	-2.27%
1994-01-07	0	22.00	21.40	22.00	21.60	23.00	318,000	7,096,500	22.316	4.712	4.584	4.712	4.627	4.927	1,484,580	4.7801	-5.58%
1994-01-06	0	23.30	23.30	23.50	22.80	24.00	626,500	14,680,100	23.432	4.991	4.991	5.034	4.884	5.141	2,924,809	5.0192	-2.92%
1994-01-05	0	24.00	24.00	-	21.00	24.00	1,052,000	24,413,650	23.207	5.141	5.141	-	4.498	5.141	4,911,251	4.9710	11.63%
1994-01-04	0	21.50	21.50	-	20.00	21.40	481,000	10,000,250	20.791	4.605	4.605	-	4.284	4.584	2,245,544	4.4534	7.50%
1994-01-03	0	20.00	20.00	-	19.70	20.00	331,500	6,599,050	19.907	4.284	4.284	-	4.220	4.284	1,547,604	4.2640

---

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top

---